Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microchip Technology (NQ: MCHP )

75.95 -2.88 (-3.65%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 11.52 11.60 11.40 11.48 4,179,901 -0.01(-0.10%)
May 27, 2005 11.59 11.63 11.41 11.49 2,090,598 -0.12(-1.07%)
May 26, 2005 11.50 11.65 11.44 11.62 4,880,328 +0.17(+1.52%)
May 25, 2005 11.59 11.59 11.33 11.44 3,482,002 -0.15(-1.27%)
May 24, 2005 11.54 11.59 11.46 11.59 3,551,922 -0.02(-0.13%)
May 23, 2005 11.60 11.63 11.39 11.61 4,350,734 -0.01(-0.07%)
May 20, 2005 11.46 11.63 11.46 11.61 2,906,786 +0.09(+0.74%)
May 19, 2005 11.62 11.64 11.46 11.53 4,304,194 -0.05(-0.43%)
May 18, 2005 11.57 11.63 11.39 11.58 5,956,538 -0.04(-0.33%)
May 17, 2005 11.31 11.62 11.29 11.62 6,439,775 +0.26(+2.28%)
May 16, 2005 11.20 11.37 11.13 11.36 3,760,663 +0.10(+0.86%)
May 13, 2005 11.26 11.40 11.14 11.26 5,628,726 +0.07(+0.59%)
May 12, 2005 10.89 11.35 10.81 11.20 10,124,238 +0.37(+3.43%)
May 11, 2005 10.91 10.99 10.56 10.82 7,567,427 -0.07(-0.68%)
May 10, 2005 10.99 11.01 10.79 10.90 5,441,428 -0.12(-1.12%)
May 09, 2005 11.04 11.04 10.86 11.02 3,666,547 -0.07(-0.63%)
May 06, 2005 11.03 11.11 10.95 11.09 3,172,784 +0.10(+0.95%)
May 05, 2005 11.01 11.08 10.87 10.99 4,934,925 -0.07(-0.60%)
May 04, 2005 10.91 11.08 10.88 11.05 3,673,325 +0.19(+1.75%)
May 03, 2005 10.88 11.08 10.81 10.86 4,145,665 -0.03(-0.25%)
May 02, 2005 11.04 11.08 10.83 10.89 6,202,134 -0.14(-1.26%)
Apr 29, 2005 10.89 11.11 10.46 11.03 9,338,467 +0.22(+2.01%)
Apr 28, 2005 10.43 11.04 10.41 10.81 22,919,734 +0.93(+9.36%)
Apr 27, 2005 9.832 9.980 9.685 9.887 4,664,246 +0.01(+0.12%)
Apr 26, 2005 9.879 10.18 9.801 9.875 5,644,073 -0.03(-0.27%)
Apr 25, 2005 9.894 9.991 9.751 9.902 5,230,709 +0.08(+0.83%)
Apr 22, 2005 10.04 10.06 9.712 9.821 6,582,901 -0.30(-2.98%)
Apr 21, 2005 9.933 10.26 9.925 10.12 6,038,944 +0.28(+2.83%)
Apr 20, 2005 9.976 10.05 9.770 9.844 5,068,945 -0.04(-0.43%)
Apr 19, 2005 9.720 9.995 9.720 9.887 4,934,780 +0.24(+2.49%)
Apr 18, 2005 9.511 9.812 9.465 9.647 4,794,346 +0.12(+1.26%)
Apr 15, 2005 9.565 9.627 9.372 9.526 5,970,800 -0.14(-1.40%)
Apr 14, 2005 9.875 9.894 9.635 9.662 4,077,875 -0.13(-1.34%)
Apr 13, 2005 9.987 10.02 9.739 9.794 3,028,505 -0.22(-2.20%)
Apr 12, 2005 9.879 10.04 9.728 10.01 3,114,809 +0.09(+0.90%)
Apr 11, 2005 10.04 10.06 9.883 9.925 1,878,074 -0.08(-0.81%)
Apr 08, 2005 9.972 10.18 9.925 10.01 3,542,391 +0.03(+0.31%)
Apr 07, 2005 9.592 10.06 9.585 9.976 4,954,122 +0.37(+3.83%)
Apr 06, 2005 9.798 9.817 9.565 9.608 3,752,245 -0.10(-1.08%)
Apr 05, 2005 9.739 9.774 9.596 9.712 5,020,716 +0.02(+0.24%)
Apr 04, 2005 9.732 9.856 9.647 9.689 4,893,717 -0.10(-1.07%)
Apr 01, 2005 10.16 10.17 9.716 9.794 6,832,434 -0.28(-2.77%)
Mar 31, 2005 10.22 10.22 9.987 10.07 3,767,932 -0.15(-1.51%)
Mar 30, 2005 9.949 10.23 9.933 10.23 3,720,996 +0.29(+2.96%)
Mar 29, 2005 9.875 10.09 9.770 9.933 5,883,011 +0.05(+0.51%)
Mar 28, 2005 9.902 10.02 9.879 9.883 3,650,379 +0.00(+0.00%)
Mar 24, 2005 9.972 10.03 9.883 9.883 4,027,094 +0.01(+0.08%)
Mar 23, 2005 10.05 10.08 9.875 9.875 5,323,387 +0.05(+0.47%)
Mar 22, 2005 9.949 10.09 9.743 9.829 6,346,560 -0.10(-1.01%)
Mar 21, 2005 10.01 10.08 9.852 9.929 3,226,191 -0.10(-0.97%)
Mar 18, 2005 10.04 10.13 9.952 10.03 6,092,668 +0.07(+0.70%)
Mar 17, 2005 10.05 10.13 9.952 9.956 3,763,002 -0.12(-1.15%)
Mar 16, 2005 10.24 10.28 10.05 10.07 5,765,298 -0.25(-2.40%)
Mar 15, 2005 10.59 10.63 10.31 10.32 2,909,283 -0.25(-2.35%)
Mar 14, 2005 10.51 10.67 10.45 10.57 2,085,144 +0.03(+0.29%)
Mar 11, 2005 10.64 10.76 10.40 10.54 4,433,943 -0.10(-0.95%)
Mar 10, 2005 10.60 10.72 10.40 10.64 3,884,400 +0.01(+0.11%)
Mar 09, 2005 10.74 10.94 10.58 10.63 7,104,885 -0.15(-1.37%)
Mar 08, 2005 11.07 11.13 10.73 10.77 6,470,432 -0.26(-2.35%)
Mar 07, 2005 10.92 11.13 10.85 11.03 5,978,382 +0.12(+1.10%)
Mar 04, 2005 10.90 11.13 10.84 10.91 9,356,326 +0.09(+0.79%)
Mar 03, 2005 10.87 10.95 10.50 10.83 5,444,075 -0.06(-0.57%)
Mar 02, 2005 10.87 11.13 10.79 10.89 5,236,662 -0.12(-1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.