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 24, 2011 14.50 14.50 14.28 14.29 3,789,865 -0.18(-1.27%)
May 23, 2011 14.48 14.53 14.39 14.47 3,063,557 -0.24(-1.63%)
May 20, 2011 14.73 14.78 14.61 14.71 3,422,222 -0.04(-0.27%)
May 19, 2011 14.82 14.84 14.63 14.75 4,494,554 -0.02(-0.12%)
May 18, 2011 14.45 14.83 14.45 14.77 5,586,967 +0.32(+2.24%)
May 17, 2011 14.66 14.66 14.39 14.44 10,792,286 -0.26(-1.79%)
May 16, 2011 14.86 14.94 14.68 14.71 5,506,135 -0.20(-1.37%)
May 13, 2011 15.02 15.07 14.87 14.91 3,495,970 -0.16(-1.06%)
May 12, 2011 14.84 15.09 14.80 15.07 5,314,209 +0.19(+1.30%)
May 11, 2011 15.00 15.14 14.79 14.88 7,786,625 -0.20(-1.33%)
May 10, 2011 14.82 15.09 14.72 15.08 9,410,719 +0.28(+1.90%)
May 09, 2011 14.83 14.93 14.59 14.80 7,592,035 -0.25(-1.65%)
May 06, 2011 14.98 15.11 14.80 15.05 8,170,285 +0.26(+1.73%)
May 05, 2011 14.74 14.98 14.64 14.79 6,482,505 -0.04(-0.27%)
May 04, 2011 14.75 14.96 14.75 14.83 5,564,312 +0.04(+0.25%)
May 03, 2011 14.86 14.88 14.66 14.79 4,449,993 -0.03(-0.20%)
May 02, 2011 14.85 15.08 14.81 14.82 5,923,506 -0.15(-1.00%)
Apr 29, 2011 14.89 14.99 14.82 14.97 5,435,198 +0.11(+0.71%)
Apr 28, 2011 14.74 14.89 14.70 14.87 4,615,998 +0.10(+0.69%)
Apr 27, 2011 14.58 14.79 14.50 14.76 8,167,031 +0.25(+1.71%)
Apr 26, 2011 14.34 14.56 14.28 14.52 3,985,609 +0.23(+1.61%)
Apr 25, 2011 14.32 14.33 14.18 14.29 2,582,817 +0.02(+0.15%)
Apr 21, 2011 14.23 14.28 14.14 14.27 2,636,419 +0.09(+0.62%)
Apr 20, 2011 13.87 14.21 13.82 14.18 5,581,706 +0.54(+3.96%)
Apr 19, 2011 13.57 13.66 13.52 13.64 2,989,208 +0.07(+0.51%)
Apr 18, 2011 13.61 13.63 13.47 13.57 5,682,177 -0.18(-1.33%)
Apr 15, 2011 13.72 13.78 13.54 13.75 3,071,582 +0.06(+0.43%)
Apr 14, 2011 13.58 13.73 13.48 13.69 5,289,938 +0.03(+0.24%)
Apr 13, 2011 13.63 13.70 13.50 13.66 13,716,989 +0.13(+0.94%)
Apr 12, 2011 13.59 13.63 13.38 13.53 5,865,318 -0.16(-1.17%)
Apr 11, 2011 13.88 13.95 13.63 13.69 6,274,605 -0.16(-1.13%)
Apr 08, 2011 13.97 14.02 13.77 13.85 3,351,973 -0.07(-0.52%)
Apr 07, 2011 13.97 14.06 13.81 13.92 4,036,520 -0.09(-0.68%)
Apr 06, 2011 13.98 14.08 13.91 14.02 4,807,000 +0.12(+0.87%)
Apr 05, 2011 13.89 14.16 13.87 13.90 8,733,054 +0.04(+0.29%)
Apr 04, 2011 13.90 13.93 13.65 13.86 5,843,332 +0.02(+0.16%)
Apr 01, 2011 14.00 14.00 13.79 13.83 3,436,282 -0.03(-0.24%)
Mar 31, 2011 13.91 13.99 13.83 13.87 3,619,895 -0.07(-0.50%)
Mar 30, 2011 13.94 13.97 13.77 13.94 4,029,640 +0.12(+0.90%)
Mar 29, 2011 13.83 13.87 13.68 13.81 13,709,572 +0.00(+0.03%)
Mar 28, 2011 13.83 13.92 13.77 13.81 3,946,142 +0.05(+0.35%)
Mar 25, 2011 13.78 13.87 13.74 13.76 4,095,202 -0.01(-0.08%)
Mar 24, 2011 13.48 13.78 13.47 13.77 7,064,867 +0.39(+2.89%)
Mar 23, 2011 13.16 13.43 13.08 13.39 4,538,475 +0.22(+1.69%)
Mar 22, 2011 13.19 13.28 13.12 13.16 2,666,625 -0.07(-0.50%)
Mar 21, 2011 13.27 13.32 13.11 13.23 4,362,913 +0.20(+1.57%)
Mar 18, 2011 13.06 13.13 12.89 13.02 6,763,041 +0.09(+0.73%)
Mar 17, 2011 13.10 13.11 12.86 12.93 4,912,654 +0.06(+0.48%)
Mar 16, 2011 12.86 13.17 12.79 12.87 9,997,509 +0.05(+0.40%)
Mar 15, 2011 12.61 12.92 12.51 12.82 7,847,149 -0.12(-0.93%)
Mar 14, 2011 12.88 13.06 12.88 12.94 3,615,528 -0.05(-0.42%)
Mar 11, 2011 12.83 13.04 12.81 12.99 4,148,311 +0.11(+0.82%)
Mar 10, 2011 12.89 13.02 12.79 12.89 5,194,489 -0.22(-1.67%)
Mar 09, 2011 13.36 13.37 13.02 13.10 4,724,442 -0.32(-2.42%)
Mar 08, 2011 13.31 13.56 13.27 13.43 2,767,803 +0.07(+0.52%)
Mar 07, 2011 13.64 13.67 13.21 13.36 4,387,206 -0.21(-1.56%)
Mar 04, 2011 13.67 13.71 13.47 13.57 2,883,521 -0.14(-1.01%)
Mar 03, 2011 13.52 13.72 13.51 13.71 4,557,560 +0.30(+2.20%)
Mar 02, 2011 13.23 13.55 13.23 13.41 3,515,540 +0.13(+1.02%)
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.