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

Microchip Technology (NQ: MCHP )

93.60 +1.39 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2008 6.509 6.543 6.292 6.378 3,681,862 -0.12(-1.91%)
Nov 26, 2008 6.143 6.512 6.126 6.502 10,745,509 +0.27(+4.37%)
Nov 25, 2008 6.278 6.343 6.085 6.229 14,337,130 -0.02(-0.28%)
Nov 24, 2008 6.267 6.278 5.957 6.247 13,387,212 +0.19(+3.19%)
Nov 21, 2008 6.012 6.054 5.612 6.054 17,113,122 +0.15(+2.57%)
Nov 20, 2008 6.026 6.281 5.861 5.902 16,644,989 -0.13(-2.23%)
Nov 19, 2008 6.581 6.647 6.036 6.036 11,145,385 -0.53(-8.04%)
Nov 18, 2008 6.671 6.891 6.350 6.564 13,577,593 -0.15(-2.26%)
Nov 17, 2008 6.698 6.891 6.678 6.716 8,304,918 -0.09(-1.37%)
Nov 14, 2008 7.115 7.222 6.795 6.809 13,064,373 -0.51(-6.97%)
Nov 13, 2008 6.864 7.336 6.667 7.319 13,889,081 +0.46(+6.63%)
Nov 12, 2008 7.164 7.253 6.833 6.864 11,589,141 -0.46(-6.22%)
Nov 11, 2008 7.253 7.488 7.253 7.319 9,133,112 -0.02(-0.33%)
Nov 10, 2008 7.722 7.795 7.288 7.343 7,387,700 -0.29(-3.84%)
Nov 07, 2008 7.602 7.643 7.453 7.636 7,603,482 +0.13(+1.79%)
Nov 06, 2008 7.877 7.967 7.474 7.502 11,929,236 -0.46(-5.72%)
Nov 05, 2008 8.119 8.377 7.915 7.957 15,013,257 -0.76(-8.70%)
Nov 04, 2008 8.601 8.750 8.515 8.715 8,103,224 +0.22(+2.56%)
Nov 03, 2008 8.508 8.650 8.457 8.498 6,479,324 +0.01(+0.08%)
Oct 31, 2008 8.615 8.639 8.326 8.491 12,909,834 -0.13(-1.48%)
Oct 30, 2008 8.701 8.836 8.450 8.619 14,806,696 +0.09(+1.09%)
Oct 29, 2008 8.719 8.836 8.405 8.525 13,098,463 -0.19(-2.21%)
Oct 28, 2008 8.095 8.732 7.888 8.719 20,899,232 +0.74(+9.24%)
Oct 27, 2008 7.595 8.263 7.536 7.981 16,268,139 +0.27(+3.44%)
Oct 24, 2008 6.747 7.826 6.722 7.715 20,527,356 +0.30(+4.00%)
Oct 23, 2008 7.277 7.581 7.136 7.419 19,677,464 +0.00(+0.00%)
Oct 22, 2008 7.584 7.736 7.240 7.419 11,073,667 -0.24(-3.19%)
Oct 21, 2008 7.936 7.977 7.650 7.664 9,507,221 -0.42(-5.24%)
Oct 20, 2008 7.929 8.105 7.877 8.088 9,657,546 +0.21(+2.71%)
Oct 17, 2008 8.091 8.326 7.853 7.874 18,821,148 -0.38(-4.63%)
Oct 16, 2008 7.829 8.315 7.477 8.257 15,025,599 +0.39(+4.95%)
Oct 15, 2008 8.936 8.960 7.853 7.867 21,389,274 -1.19(-13.10%)
Oct 14, 2008 9.529 9.636 8.939 9.053 13,515,071 -0.14(-1.54%)
Oct 13, 2008 8.667 9.260 8.539 9.194 8,898,763 +0.85(+10.16%)
Oct 10, 2008 8.432 8.825 8.005 8.346 25,200,774 -0.15(-1.79%)
Oct 09, 2008 8.691 8.977 8.498 8.498 15,871,627 -0.14(-1.64%)
Oct 08, 2008 8.556 9.094 8.422 8.639 17,065,524 -0.05(-0.56%)
Oct 07, 2008 9.029 9.211 8.686 8.687 14,088,245 -0.33(-3.71%)
Oct 06, 2008 9.125 9.170 8.663 9.022 13,048,443 -0.27(-2.89%)
Oct 03, 2008 9.570 9.718 9.267 9.291 13,733,707 -0.15(-1.61%)
Oct 02, 2008 9.722 9.753 9.201 9.442 16,430,318 -0.49(-4.96%)
Oct 01, 2008 10.19 10.19 9.894 9.935 8,582,221 -0.21(-2.07%)
Sep 30, 2008 9.842 10.19 9.698 10.15 10,944,083 +0.48(+4.96%)
Sep 29, 2008 10.41 10.59 9.639 9.667 13,628,732 -0.90(-8.55%)
Sep 26, 2008 10.18 10.60 10.18 10.57 6,061,329 +0.06(+0.56%)
Sep 25, 2008 10.40 10.65 10.25 10.51 8,542,928 +0.21(+2.04%)
Sep 24, 2008 10.25 10.50 10.18 10.30 7,623,607 +0.02(+0.17%)
Sep 23, 2008 10.40 10.53 10.12 10.28 7,600,981 -0.04(-0.43%)
Sep 22, 2008 10.89 11.04 10.32 10.33 7,593,303 -0.57(-5.22%)
Sep 19, 2008 10.66 11.16 10.22 10.90 16,476,779 +0.40(+3.81%)
Sep 18, 2008 10.05 10.75 9.898 10.50 14,114,871 +0.67(+6.84%)
Sep 17, 2008 10.01 10.28 9.825 9.825 12,464,744 -0.38(-3.72%)
Sep 16, 2008 9.756 10.37 9.756 10.20 15,709,683 +0.33(+3.35%)
Sep 15, 2008 9.898 10.14 9.863 9.873 14,784,375 -0.27(-2.68%)
Sep 12, 2008 9.898 10.21 9.822 10.15 7,253,431 +0.10(+0.96%)
Sep 11, 2008 9.853 10.06 9.756 10.05 9,533,583 +0.09(+0.86%)
Sep 10, 2008 9.970 10.07 9.911 9.963 8,472,803 +0.08(+0.77%)
Sep 09, 2008 10.25 10.26 9.811 9.887 11,286,891 -0.33(-3.27%)
Sep 08, 2008 10.34 10.38 10.06 10.22 8,900,570 -0.02(-0.17%)
Sep 05, 2008 10.08 10.33 9.977 10.24 9,906,074 +0.06(+0.61%)
Sep 04, 2008 10.59 10.62 10.13 10.18 12,731,826 -0.39(-3.69%)
Sep 03, 2008 10.92 10.98 10.53 10.57 13,684,499 -0.38(-3.50%)
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.