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 (%)
May 30, 2003 7.683 8.210 7.576 7.973 16,265,531 +0.27(+3.49%)
May 29, 2003 7.448 7.804 7.431 7.704 13,943,541 +0.31(+4.15%)
May 28, 2003 7.290 7.559 7.248 7.397 11,862,247 +0.03(+0.42%)
May 27, 2003 6.790 7.373 6.617 7.366 10,756,496 +0.43(+6.27%)
May 23, 2003 6.659 7.076 6.604 6.931 11,470,174 +0.21(+3.12%)
May 22, 2003 6.638 6.805 6.576 6.721 8,516,574 +0.09(+1.41%)
May 21, 2003 6.759 6.790 6.569 6.628 10,494,630 -0.12(-1.74%)
May 20, 2003 6.741 6.807 6.662 6.745 7,789,556 +0.01(+0.15%)
May 19, 2003 6.779 6.862 6.624 6.735 15,052,772 -0.13(-1.96%)
May 16, 2003 6.941 6.976 6.859 6.869 8,814,109 -0.09(-1.29%)
May 15, 2003 7.017 7.183 6.928 6.959 10,347,313 +0.00(+0.00%)
May 14, 2003 6.879 7.093 6.807 6.959 11,145,669 +0.10(+1.46%)
May 13, 2003 7.028 7.042 6.800 6.859 18,449,484 -0.20(-2.79%)
May 12, 2003 7.086 7.121 6.810 7.055 15,490,955 -0.04(-0.53%)
May 09, 2003 7.266 7.304 7.000 7.093 17,597,768 -0.10(-1.44%)
May 08, 2003 7.179 7.300 7.090 7.197 15,568,383 -0.09(-1.18%)
May 07, 2003 7.624 7.683 7.135 7.283 20,618,066 -0.42(-5.46%)
May 06, 2003 7.573 7.824 7.535 7.704 9,078,294 +0.11(+1.45%)
May 05, 2003 7.579 7.824 7.462 7.593 8,586,463 +0.02(+0.32%)
May 02, 2003 7.255 7.652 7.173 7.569 9,967,129 +0.37(+5.17%)
May 01, 2003 7.173 7.310 7.073 7.197 7,558,720 +0.02(+0.34%)
Apr 30, 2003 7.262 7.290 7.017 7.173 10,677,907 -0.11(-1.56%)
Apr 29, 2003 7.179 7.379 7.042 7.286 11,072,010 +0.24(+3.38%)
Apr 28, 2003 6.900 7.155 6.845 7.048 10,484,480 +0.15(+2.15%)
Apr 25, 2003 7.245 7.276 6.869 6.900 14,319,375 -0.49(-6.67%)
Apr 24, 2003 7.090 7.504 7.004 7.393 27,566,638 +0.57(+8.34%)
Apr 23, 2003 6.814 6.983 6.783 6.824 16,603,376 +0.01(+0.15%)
Apr 22, 2003 6.983 6.983 6.655 6.814 8,448,425 -0.04(-0.55%)
Apr 21, 2003 6.638 6.976 6.590 6.852 8,638,952 +0.13(+1.90%)
Apr 17, 2003 6.397 6.848 6.317 6.724 14,081,579 +0.34(+5.35%)
Apr 16, 2003 6.379 6.497 6.276 6.383 12,880,999 +0.12(+1.98%)
Apr 15, 2003 6.359 6.521 6.241 6.259 11,908,646 -0.17(-2.58%)
Apr 14, 2003 6.262 6.452 6.155 6.424 10,525,080 +0.17(+2.64%)
Apr 11, 2003 6.421 6.504 6.166 6.259 14,359,394 -0.17(-2.58%)
Apr 10, 2003 6.379 6.455 6.248 6.424 11,061,861 +0.05(+0.81%)
Apr 09, 2003 6.435 6.597 6.317 6.373 13,840,883 -0.06(-0.96%)
Apr 08, 2003 6.293 6.500 6.255 6.435 49,247,828 -0.64(-9.11%)
Apr 07, 2003 7.542 7.569 7.079 7.079 16,746,053 -0.08(-1.11%)
Apr 04, 2003 7.586 7.604 7.069 7.159 13,456,639 -0.34(-4.55%)
Apr 03, 2003 7.342 7.673 7.279 7.500 10,108,357 +0.15(+2.06%)
Apr 02, 2003 7.052 7.497 7.048 7.348 12,936,388 +0.37(+5.34%)
Apr 01, 2003 6.952 7.052 6.838 6.976 9,564,036 +0.11(+1.66%)
Mar 31, 2003 7.235 7.242 6.852 6.862 15,651,650 -0.49(-6.66%)
Mar 28, 2003 7.376 7.455 7.283 7.352 10,038,477 +0.05(+0.66%)
Mar 27, 2003 7.810 7.810 7.297 7.304 19,668,580 -0.58(-7.35%)
Mar 26, 2003 7.738 7.931 7.635 7.883 9,929,198 +0.12(+1.60%)
Mar 25, 2003 7.559 7.790 7.507 7.759 916,152,320 +0.28(+3.69%)
Mar 24, 2003 7.497 7.659 7.407 7.483 12,827,449 -0.20(-2.56%)
Mar 21, 2003 7.621 7.824 7.569 7.679 14,089,612 +0.20(+2.67%)
Mar 20, 2003 7.393 7.500 7.124 7.479 21,707,670 +0.07(+0.88%)
Mar 19, 2003 7.242 7.452 7.121 7.414 48,617,484 -0.77(-9.44%)
Mar 18, 2003 7.835 8.190 7.826 8.186 11,134,498 +0.24(+2.99%)
Mar 17, 2003 7.448 7.973 7.283 7.948 24,882,952 +0.46(+6.17%)
Mar 14, 2003 8.152 8.204 7.314 7.486 32,379,436 -0.69(-8.44%)
Mar 13, 2003 7.724 8.190 7.648 8.176 17,932,132 +0.56(+7.29%)
Mar 12, 2003 7.552 7.783 7.452 7.621 10,318,879 +0.04(+0.50%)
Mar 11, 2003 7.624 7.738 7.562 7.583 6,873,752 -0.02(-0.32%)
Mar 10, 2003 7.673 7.790 7.583 7.607 10,773,025 -0.13(-1.74%)
Mar 07, 2003 7.900 7.973 7.510 7.742 32,255,568 -0.35(-4.35%)
Mar 06, 2003 8.186 8.207 8.017 8.093 10,262,924 -0.16(-1.92%)
Mar 05, 2003 8.079 8.262 7.983 8.252 12,403,378 +0.18(+2.27%)
Mar 04, 2003 8.328 8.345 8.017 8.069 19,131,262 -0.29(-3.51%)
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.