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 (%)
Dec 31, 2008 6.609 6.760 6.543 6.733 5,130,977 +0.10(+1.56%)
Dec 30, 2008 6.364 6.647 6.296 6.629 6,800,251 +0.31(+4.91%)
Dec 29, 2008 6.357 6.371 6.250 6.319 5,732,593 -0.01(-0.22%)
Dec 26, 2008 6.371 6.378 6.305 6.333 1,703,717 -0.04(-0.60%)
Dec 24, 2008 6.309 6.426 6.278 6.371 2,320,994 +0.05(+0.76%)
Dec 23, 2008 6.416 6.595 6.298 6.323 9,202,176 -0.22(-3.32%)
Dec 22, 2008 6.764 6.764 6.412 6.540 7,650,697 -0.22(-3.26%)
Dec 19, 2008 6.640 6.860 6.529 6.760 12,960,809 +0.15(+2.30%)
Dec 18, 2008 7.115 7.115 6.485 6.609 10,815,062 -0.48(-6.81%)
Dec 17, 2008 7.053 7.212 7.019 7.091 12,418,069 -0.07(-0.96%)
Dec 16, 2008 6.991 7.181 6.964 7.160 12,659,963 +0.21(+2.97%)
Dec 15, 2008 7.129 7.129 6.805 6.953 11,212,450 -0.11(-1.51%)
Dec 12, 2008 6.605 7.157 6.523 7.060 13,590,942 +0.34(+5.13%)
Dec 11, 2008 6.802 6.950 6.685 6.716 11,742,279 -0.12(-1.77%)
Dec 10, 2008 6.740 6.995 6.674 6.836 10,871,676 +0.13(+1.90%)
Dec 09, 2008 6.447 6.916 6.409 6.709 18,536,792 +0.15(+2.26%)
Dec 08, 2008 6.295 6.674 6.295 6.560 13,659,181 +0.29(+4.68%)
Dec 05, 2008 5.902 6.278 5.702 6.267 11,467,397 +0.26(+4.24%)
Dec 04, 2008 6.185 6.336 5.930 6.012 10,901,170 -0.35(-5.47%)
Dec 03, 2008 6.130 6.385 5.912 6.360 12,837,560 +0.33(+5.55%)
Dec 02, 2008 6.033 6.181 5.878 6.026 8,675,566 +0.10(+1.75%)
Dec 01, 2008 6.298 6.474 5.919 5.923 8,673,260 -0.46(-7.14%)
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%)
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.