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 29, 2002 10.13 10.21 9.883 9.917 4,322,376 -0.07(-0.72%)
Nov 27, 2002 9.711 10.07 9.645 9.990 10,981,532 +0.52(+5.54%)
Nov 26, 2002 9.845 9.845 9.417 9.466 13,265,823 -0.41(-4.12%)
Nov 25, 2002 9.655 10.11 9.638 9.873 9,908,550 +0.09(+0.95%)
Nov 22, 2002 9.966 10.02 9.693 9.779 10,396,902 -0.29(-2.88%)
Nov 21, 2002 9.600 10.31 9.569 10.07 16,972,540 +0.51(+5.38%)
Nov 20, 2002 8.907 9.676 8.893 9.555 15,615,652 +0.67(+7.57%)
Nov 19, 2002 9.035 9.173 8.776 8.883 11,475,683 -0.18(-2.02%)
Nov 18, 2002 9.028 9.300 8.952 9.066 11,604,151 +0.07(+0.73%)
Nov 15, 2002 8.842 9.028 8.659 9.000 10,090,377 +0.08(+0.85%)
Nov 14, 2002 8.731 9.017 8.663 8.924 11,331,266 +0.34(+3.94%)
Nov 13, 2002 8.586 8.862 8.352 8.586 12,104,393 -0.04(-0.48%)
Nov 12, 2002 8.493 8.810 8.490 8.628 8,645,332 +0.18(+2.16%)
Nov 11, 2002 9.121 9.121 8.383 8.445 10,579,599 -0.70(-7.65%)
Nov 08, 2002 8.917 9.310 8.728 9.145 11,234,118 +0.26(+2.95%)
Nov 07, 2002 9.204 9.224 8.790 8.883 13,011,497 -0.51(-5.40%)
Nov 06, 2002 9.345 9.411 8.979 9.390 14,292,695 +0.16(+1.68%)
Nov 05, 2002 8.990 9.248 8.873 9.235 15,058,572 +0.13(+1.48%)
Nov 04, 2002 9.242 9.462 8.987 9.100 15,667,852 +0.14(+1.58%)
Nov 01, 2002 8.362 8.966 8.280 8.959 23,818,742 +0.54(+6.48%)
Oct 31, 2002 8.628 8.831 8.324 8.414 16,971,670 -0.22(-2.59%)
Oct 30, 2002 7.869 8.793 7.862 8.638 26,720,432 +0.82(+10.55%)
Oct 29, 2002 8.000 8.086 7.500 7.814 14,455,382 -0.24(-3.04%)
Oct 28, 2002 8.345 8.410 7.942 8.059 13,516,958 -0.23(-2.79%)
Oct 25, 2002 7.755 8.310 7.752 8.290 16,744,893 +0.47(+6.00%)
Oct 24, 2002 8.224 8.228 7.579 7.821 43,064,164 -1.02(-11.58%)
Oct 23, 2002 8.342 8.879 8.152 8.845 19,960,648 +0.43(+5.16%)
Oct 22, 2002 9.079 9.079 8.352 8.411 13,492,889 -0.71(-7.75%)
Oct 21, 2002 8.469 9.128 8.259 9.117 12,016,234 +0.60(+7.08%)
Oct 18, 2002 8.407 8.593 8.121 8.514 14,645,039 -0.09(-1.08%)
Oct 17, 2002 8.404 8.786 8.404 8.607 15,433,884 +0.73(+9.28%)
Oct 16, 2002 8.379 8.520 7.759 7.876 22,287,522 -0.97(-10.99%)
Oct 15, 2002 8.697 9.048 8.631 8.848 20,254,414 +0.64(+7.77%)
Oct 14, 2002 7.879 8.276 7.807 8.210 12,266,210 +0.22(+2.72%)
Oct 11, 2002 7.810 8.314 7.797 7.993 17,433,342 +0.52(+7.02%)
Oct 10, 2002 6.945 7.617 6.835 7.469 16,440,398 +0.58(+8.46%)
Oct 09, 2002 6.673 7.200 6.635 6.886 14,311,498 +0.08(+1.23%)
Oct 08, 2002 6.762 6.907 6.524 6.803 14,031,700 +0.10(+1.48%)
Oct 07, 2002 6.790 6.845 6.610 6.704 11,108,840 -0.14(-2.07%)
Oct 04, 2002 7.373 7.500 6.679 6.845 20,555,718 -0.43(-5.92%)
Oct 03, 2002 7.310 7.483 7.176 7.276 11,346,056 -0.10(-1.36%)
Oct 02, 2002 7.200 7.724 7.190 7.376 17,082,662 +0.08(+1.04%)
Oct 01, 2002 7.104 7.386 6.945 7.300 12,434,407 +0.25(+3.52%)
Sep 30, 2002 7.048 7.200 6.924 7.052 15,715,411 -0.16(-2.20%)
Sep 27, 2002 6.766 7.379 6.697 7.210 31,826,954 +0.39(+5.71%)
Sep 26, 2002 6.814 7.255 6.800 6.821 26,640,394 +0.10(+1.44%)
Sep 25, 2002 6.024 6.873 5.948 6.724 25,652,380 +0.83(+14.04%)
Sep 24, 2002 5.697 6.138 5.697 5.897 9,820,598 +0.11(+1.97%)
Sep 23, 2002 6.017 6.035 5.724 5.783 11,023,871 -0.31(-5.15%)
Sep 20, 2002 6.124 6.162 5.983 6.097 14,643,441 +0.12(+1.96%)
Sep 19, 2002 5.845 6.173 5.828 5.979 13,397,480 -0.02(-0.29%)
Sep 18, 2002 5.735 6.069 5.707 5.997 15,618,552 +0.13(+2.29%)
Sep 17, 2002 6.228 6.293 5.831 5.862 39,368,224 +0.57(+10.68%)
Sep 16, 2002 5.928 5.928 5.179 5.297 29,165,960 -0.55(-9.38%)
Sep 13, 2002 6.307 6.393 5.693 5.845 31,216,712 -0.59(-9.12%)
Sep 12, 2002 6.724 6.724 6.362 6.431 12,596,015 -0.46(-6.66%)
Sep 11, 2002 6.852 7.183 6.852 6.890 6,365,101 +0.10(+1.52%)
Sep 10, 2002 6.648 6.993 6.583 6.786 10,902,073 +0.25(+3.85%)
Sep 09, 2002 6.731 6.731 6.352 6.535 10,315,190 -0.23(-3.46%)
Sep 06, 2002 6.710 6.948 6.690 6.769 10,686,288 +0.37(+5.77%)
Sep 05, 2002 6.724 6.769 6.338 6.400 11,343,156 -0.49(-7.06%)
Sep 04, 2002 6.831 6.948 6.590 6.886 8,156,400 +0.09(+1.32%)
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.