Skip to main content

Microchip Technology (NQ: MCHP )

89.71 +0.52 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 9.927 9.934 9.739 9.845 13,480,647 -0.08(-0.82%)
May 27, 2010 9.651 9.944 9.573 9.927 11,679,159 +0.49(+5.17%)
May 26, 2010 9.527 9.677 9.407 9.439 8,964,431 -0.05(-0.56%)
May 25, 2010 9.258 9.502 9.078 9.492 12,664,607 +0.02(+0.22%)
May 24, 2010 9.633 9.679 9.471 9.471 6,816,126 -0.20(-2.08%)
May 21, 2010 9.322 9.795 9.315 9.672 11,253,286 +0.18(+1.94%)
May 20, 2010 9.460 9.690 9.403 9.488 10,191,515 -0.30(-3.07%)
May 19, 2010 9.700 9.856 9.562 9.789 8,267,513 +0.05(+0.51%)
May 18, 2010 10.04 10.07 9.658 9.739 9,572,795 -0.25(-2.55%)
May 17, 2010 9.764 9.999 9.746 9.994 8,741,296 +0.19(+1.92%)
May 14, 2010 9.973 10.02 9.690 9.806 7,971,736 -0.21(-2.13%)
May 13, 2010 10.15 10.24 9.991 10.02 9,202,939 -0.18(-1.78%)
May 12, 2010 10.03 10.21 9.987 10.20 8,271,115 +0.17(+1.74%)
May 11, 2010 10.15 10.17 9.949 10.03 8,723,157 -0.06(-0.55%)
May 10, 2010 9.977 10.09 9.917 10.08 9,165,451 +0.37(+3.85%)
May 07, 2010 9.684 9.886 9.380 9.708 17,836,218 -0.04(-0.39%)
May 06, 2010 10.32 10.32 9.125 9.746 22,908,152 -0.38(-3.73%)
May 05, 2010 10.06 10.21 9.952 10.12 10,574,468 +0.06(+0.56%)
May 04, 2010 10.28 10.31 9.984 10.07 16,607,441 -0.29(-2.83%)
May 03, 2010 10.22 10.37 10.19 10.36 7,041,425 +0.16(+1.58%)
Apr 30, 2010 10.63 10.63 10.19 10.20 8,235,128 -0.39(-3.72%)
Apr 29, 2010 10.57 10.61 10.44 10.59 6,813,992 +0.12(+1.17%)
Apr 28, 2010 10.49 10.56 10.34 10.47 11,529,785 +0.10(+0.94%)
Apr 27, 2010 10.66 10.69 10.36 10.37 7,941,259 -0.32(-2.97%)
Apr 26, 2010 10.71 10.79 10.64 10.69 7,980,015 +0.01(+0.07%)
Apr 23, 2010 10.68 10.69 10.47 10.69 7,190,692 +0.04(+0.39%)
Apr 22, 2010 10.38 10.65 10.26 10.64 10,268,658 +0.12(+1.13%)
Apr 21, 2010 10.69 10.71 10.39 10.53 10,496,912 -0.14(-1.34%)
Apr 20, 2010 10.75 10.82 10.65 10.67 14,270,492 +0.23(+2.24%)
Apr 19, 2010 10.54 10.56 10.25 10.43 10,105,874 -0.09(-0.86%)
Apr 16, 2010 10.56 10.56 10.40 10.53 12,692,590 -0.05(-0.43%)
Apr 15, 2010 10.58 10.69 10.48 10.57 11,594,414 -0.05(-0.43%)
Apr 14, 2010 10.19 10.63 10.19 10.62 15,210,400 +0.45(+4.47%)
Apr 13, 2010 10.04 10.18 10.02 10.16 5,272,500 +0.13(+1.29%)
Apr 12, 2010 10.04 10.10 9.994 10.03 5,634,699 +0.03(+0.31%)
Apr 09, 2010 9.963 10.02 9.903 10.00 6,887,728 +0.06(+0.63%)
Apr 08, 2010 9.956 9.959 9.841 9.938 8,821,990 -0.09(-0.87%)
Apr 07, 2010 9.973 10.12 9.924 10.03 5,379,162 +0.01(+0.07%)
Apr 06, 2010 10.00 10.03 9.935 10.02 6,241,511 +0.01(+0.07%)
Apr 05, 2010 9.949 10.07 9.942 10.01 6,161,960 +0.10(+0.99%)
Apr 01, 2010 9.903 9.914 9.914 9.914 5,410,550 +0.08(+0.82%)
Mar 31, 2010 9.851 9.956 9.806 9.834 13,273,194 -0.09(-0.95%)
Mar 30, 2010 9.952 10.04 9.870 9.928 7,607,682 -0.05(-0.46%)
Mar 29, 2010 9.952 10.04 9.942 9.973 3,929,851 +0.05(+0.46%)
Mar 26, 2010 9.998 10.06 9.865 9.928 4,861,532 -0.02(-0.25%)
Mar 25, 2010 10.05 10.10 9.952 9.952 6,067,597 -0.02(-0.21%)
Mar 24, 2010 10.06 10.10 9.952 9.973 6,351,440 -0.18(-1.75%)
Mar 23, 2010 10.09 10.17 10.04 10.15 6,389,051 +0.10(+0.97%)
Mar 22, 2010 9.851 10.09 9.848 10.05 7,357,261 +0.19(+1.91%)
Mar 19, 2010 10.02 10.02 9.813 9.865 10,296,100 -0.08(-0.77%)
Mar 18, 2010 9.970 9.980 9.844 9.942 6,175,871 -0.05(-0.49%)
Mar 17, 2010 9.893 10.04 9.893 9.991 9,089,356 +0.09(+0.92%)
Mar 16, 2010 9.900 9.998 9.711 9.900 13,078,396 +0.18(+1.83%)
Mar 15, 2010 9.743 9.865 9.684 9.722 10,268,102 -0.14(-1.38%)
Mar 12, 2010 9.603 9.869 9.568 9.858 15,328,992 +0.25(+2.62%)
Mar 11, 2010 9.498 9.635 9.373 9.607 11,609,529 +0.08(+0.84%)
Mar 10, 2010 9.394 9.544 9.383 9.526 7,194,829 +0.13(+1.34%)
Mar 09, 2010 9.418 9.446 9.348 9.401 5,094,019 -0.06(-0.63%)
Mar 08, 2010 9.502 9.516 9.436 9.460 3,051,964 -0.06(-0.62%)
Mar 05, 2010 9.477 9.579 9.380 9.519 5,795,629 +0.09(+0.96%)
Mar 04, 2010 9.481 9.498 9.317 9.429 8,738,311 -0.00(-0.04%)
Mar 03, 2010 9.586 9.603 9.401 9.432 5,229,491 -0.10(-1.03%)
Mar 02, 2010 9.523 9.642 9.486 9.530 8,317,978 -0.07(-0.73%)
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.