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 (%)
Jul 30, 2010 10.61 10.80 10.54 10.76 7,876,170 +0.02(+0.23%)
Jul 29, 2010 10.98 11.01 10.60 10.74 8,075,153 -0.22(-2.00%)
Jul 28, 2010 11.06 11.13 10.89 10.96 5,258,379 -0.10(-0.93%)
Jul 27, 2010 11.21 11.21 11.03 11.06 6,722,717 -0.08(-0.73%)
Jul 26, 2010 10.85 11.15 10.79 11.14 13,251,675 +0.26(+2.40%)
Jul 23, 2010 10.75 10.88 10.68 10.88 6,501,913 +0.07(+0.69%)
Jul 22, 2010 10.57 10.81 10.55 10.80 7,738,486 +0.36(+3.45%)
Jul 21, 2010 10.70 10.70 10.41 10.44 8,154,872 -0.22(-2.05%)
Jul 20, 2010 10.51 10.67 10.33 10.66 7,400,790 -0.02(-0.20%)
Jul 19, 2010 10.39 10.71 10.36 10.68 7,364,074 +0.30(+2.93%)
Jul 16, 2010 10.61 10.65 10.37 10.38 7,802,105 -0.26(-2.46%)
Jul 15, 2010 10.53 10.65 10.42 10.64 6,082,084 +0.05(+0.43%)
Jul 14, 2010 10.58 10.78 10.52 10.60 8,262,175 +0.02(+0.23%)
Jul 13, 2010 10.47 10.62 10.45 10.57 6,696,906 +0.14(+1.32%)
Jul 12, 2010 10.34 10.48 10.32 10.43 8,736,475 +0.10(+0.99%)
Jul 09, 2010 10.29 10.35 10.22 10.33 4,488,325 +0.04(+0.41%)
Jul 08, 2010 10.37 10.41 10.16 10.29 7,557,202 -0.02(-0.17%)
Jul 07, 2010 9.878 10.32 9.811 10.31 8,491,049 +0.45(+4.59%)
Jul 06, 2010 9.871 10.02 9.723 9.853 9,534,887 +0.10(+1.01%)
Jul 02, 2010 9.935 10.02 9.609 9.754 6,340,308 -0.12(-1.22%)
Jul 01, 2010 9.797 9.935 9.617 9.874 9,648,738 +0.07(+0.72%)
Jun 30, 2010 9.903 9.998 9.765 9.804 10,390,914 -0.06(-0.61%)
Jun 29, 2010 10.14 10.14 9.799 9.864 9,941,601 -0.34(-3.29%)
Jun 25, 2010 10.15 10.22 10.04 10.20 8,775,115 +0.04(+0.42%)
Jun 24, 2010 10.27 10.35 10.06 10.16 6,488,145 -0.16(-1.54%)
Jun 23, 2010 10.22 10.40 10.14 10.32 5,954,046 +0.08(+0.79%)
Jun 22, 2010 10.41 10.54 10.21 10.23 5,252,771 -0.13(-1.26%)
Jun 21, 2010 10.58 10.60 10.28 10.37 6,027,144 -0.13(-1.25%)
Jun 18, 2010 10.48 10.58 10.40 10.50 6,948,789 +0.00(+0.00%)
Jun 17, 2010 10.54 10.54 10.37 10.50 5,233,536 +0.02(+0.17%)
Jun 16, 2010 10.41 10.50 10.30 10.48 8,242,717 +0.05(+0.51%)
Jun 15, 2010 10.07 10.44 10.05 10.43 10,901,510 +0.40(+4.02%)
Jun 14, 2010 9.984 10.16 9.984 10.02 9,299,794 +0.04(+0.35%)
Jun 11, 2010 9.641 10.01 9.641 9.988 7,585,093 +0.19(+1.91%)
Jun 10, 2010 9.715 9.906 9.634 9.800 9,977,253 +0.26(+2.70%)
Jun 09, 2010 9.613 9.807 9.457 9.542 9,544,575 +0.03(+0.30%)
Jun 08, 2010 9.443 9.549 9.267 9.514 12,067,524 +0.11(+1.16%)
Jun 07, 2010 9.726 9.783 9.380 9.404 7,005,374 -0.25(-2.56%)
Jun 04, 2010 9.768 9.952 9.606 9.652 8,797,171 -0.33(-3.26%)
Jun 03, 2010 9.896 9.991 9.814 9.977 5,713,871 +0.10(+0.97%)
Jun 02, 2010 9.747 9.882 9.648 9.882 6,504,180 +0.22(+2.23%)
Jun 01, 2010 9.744 9.912 9.655 9.666 7,955,032 -0.18(-1.80%)
May 28, 2010 9.924 9.931 9.737 9.843 13,484,244 -0.08(-0.82%)
May 27, 2010 9.648 9.942 9.571 9.924 11,682,275 +0.49(+5.17%)
May 26, 2010 9.525 9.675 9.404 9.436 8,966,823 -0.05(-0.56%)
May 25, 2010 9.256 9.500 9.076 9.489 12,667,986 +0.02(+0.22%)
May 24, 2010 9.631 9.677 9.468 9.468 6,817,944 -0.20(-2.08%)
May 21, 2010 9.320 9.792 9.313 9.670 11,256,289 +0.18(+1.94%)
May 20, 2010 9.457 9.687 9.401 9.486 10,194,234 -0.30(-3.07%)
May 19, 2010 9.698 9.853 9.560 9.786 8,269,719 +0.05(+0.51%)
May 18, 2010 10.04 10.07 9.655 9.737 9,575,349 -0.25(-2.55%)
May 17, 2010 9.761 9.996 9.744 9.991 8,743,628 +0.19(+1.92%)
May 14, 2010 9.971 10.02 9.688 9.803 7,973,864 -0.21(-2.13%)
May 13, 2010 10.15 10.24 9.988 10.02 9,205,395 -0.18(-1.78%)
May 12, 2010 10.02 10.21 9.985 10.20 8,273,322 +0.17(+1.74%)
May 11, 2010 10.14 10.16 9.946 10.02 8,725,485 -0.06(-0.55%)
May 10, 2010 9.974 10.09 9.915 10.08 9,167,897 +0.37(+3.85%)
May 07, 2010 9.681 9.883 9.377 9.705 17,840,978 -0.04(-0.39%)
May 06, 2010 10.32 10.32 9.122 9.744 22,914,266 -0.38(-3.73%)
May 05, 2010 10.05 10.21 9.950 10.12 10,577,290 +0.06(+0.56%)
May 04, 2010 10.27 10.31 9.981 10.06 16,611,873 -0.29(-2.83%)
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.