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 6.510 6.545 6.293 6.379 3,680,880 -0.12(-1.91%)
Nov 26, 2008 6.145 6.514 6.128 6.504 10,742,643 +0.27(+4.37%)
Nov 25, 2008 6.279 6.345 6.086 6.231 14,333,306 -0.02(-0.28%)
Nov 24, 2008 6.269 6.279 5.959 6.248 13,383,642 +0.19(+3.19%)
Nov 21, 2008 6.014 6.055 5.614 6.055 17,108,558 +0.15(+2.57%)
Nov 20, 2008 6.028 6.283 5.862 5.904 16,640,550 -0.13(-2.23%)
Nov 19, 2008 6.583 6.648 6.038 6.038 11,142,412 -0.53(-8.04%)
Nov 18, 2008 6.673 6.893 6.352 6.566 13,573,971 -0.15(-2.26%)
Nov 17, 2008 6.700 6.893 6.679 6.717 8,302,703 -0.09(-1.37%)
Nov 14, 2008 7.117 7.224 6.797 6.810 13,060,889 -0.51(-6.97%)
Nov 13, 2008 6.866 7.338 6.669 7.321 13,885,377 +0.46(+6.63%)
Nov 12, 2008 7.166 7.255 6.835 6.866 11,586,050 -0.46(-6.22%)
Nov 11, 2008 7.255 7.490 7.255 7.321 9,130,676 -0.02(-0.33%)
Nov 10, 2008 7.724 7.797 7.290 7.345 7,385,730 -0.29(-3.84%)
Nov 07, 2008 7.604 7.645 7.455 7.638 7,601,454 +0.13(+1.79%)
Nov 06, 2008 7.879 7.969 7.476 7.504 11,926,054 -0.46(-5.72%)
Nov 05, 2008 8.121 8.379 7.917 7.959 15,009,253 -0.76(-8.70%)
Nov 04, 2008 8.604 8.752 8.517 8.717 8,101,063 +0.22(+2.56%)
Nov 03, 2008 8.510 8.652 8.459 8.500 6,477,596 +0.01(+0.08%)
Oct 31, 2008 8.617 8.642 8.328 8.493 12,906,391 -0.13(-1.48%)
Oct 30, 2008 8.704 8.838 8.452 8.621 14,802,747 +0.09(+1.09%)
Oct 29, 2008 8.721 8.838 8.407 8.528 13,094,969 -0.19(-2.21%)
Oct 28, 2008 8.097 8.735 7.890 8.721 20,893,658 +0.74(+9.24%)
Oct 27, 2008 7.597 8.266 7.538 7.983 16,263,800 +0.27(+3.44%)
Oct 24, 2008 6.748 7.828 6.724 7.717 20,521,882 +0.30(+4.00%)
Oct 23, 2008 7.279 7.583 7.138 7.421 19,672,216 +0.00(+0.00%)
Oct 22, 2008 7.586 7.738 7.242 7.421 11,070,714 -0.24(-3.19%)
Oct 21, 2008 7.938 7.979 7.652 7.666 9,504,686 -0.42(-5.24%)
Oct 20, 2008 7.931 8.107 7.879 8.090 9,654,970 +0.21(+2.71%)
Oct 17, 2008 8.093 8.328 7.855 7.876 18,816,128 -0.38(-4.63%)
Oct 16, 2008 7.831 8.317 7.479 8.259 15,021,592 +0.39(+4.95%)
Oct 15, 2008 8.938 8.962 7.855 7.869 21,383,570 -1.19(-13.10%)
Oct 14, 2008 9.531 9.638 8.942 9.055 13,511,466 -0.14(-1.54%)
Oct 13, 2008 8.669 9.262 8.542 9.197 8,896,389 +0.85(+10.16%)
Oct 10, 2008 8.435 8.828 8.007 8.348 25,194,052 -0.15(-1.79%)
Oct 09, 2008 8.693 8.979 8.500 8.500 15,867,394 -0.14(-1.64%)
Oct 08, 2008 8.559 9.097 8.424 8.642 17,060,974 -0.05(-0.56%)
Oct 07, 2008 9.031 9.214 8.688 8.690 14,084,487 -0.33(-3.71%)
Oct 06, 2008 9.128 9.173 8.666 9.024 13,044,963 -0.27(-2.89%)
Oct 03, 2008 9.573 9.721 9.269 9.293 13,730,044 -0.15(-1.61%)
Oct 02, 2008 9.724 9.755 9.204 9.445 16,425,936 -0.49(-4.96%)
Oct 01, 2008 10.19 10.19 9.897 9.938 8,579,932 -0.21(-2.07%)
Sep 30, 2008 9.845 10.19 9.700 10.15 10,941,165 +0.48(+4.96%)
Sep 29, 2008 10.41 10.59 9.642 9.669 13,625,098 -0.90(-8.55%)
Sep 26, 2008 10.18 10.60 10.18 10.57 6,059,713 +0.06(+0.56%)
Sep 25, 2008 10.40 10.65 10.25 10.51 8,540,649 +0.21(+2.04%)
Sep 24, 2008 10.25 10.51 10.18 10.30 7,621,574 +0.02(+0.17%)
Sep 23, 2008 10.40 10.53 10.12 10.29 7,598,954 -0.04(-0.43%)
Sep 22, 2008 10.90 11.04 10.33 10.33 7,591,278 -0.57(-5.22%)
Sep 19, 2008 10.67 11.16 10.22 10.90 16,472,385 +0.40(+3.81%)
Sep 18, 2008 10.06 10.75 9.900 10.50 14,111,106 +0.67(+6.84%)
Sep 17, 2008 10.02 10.28 9.828 9.828 12,461,420 -0.38(-3.72%)
Sep 16, 2008 9.759 10.38 9.759 10.21 15,705,493 +0.33(+3.35%)
Sep 15, 2008 9.900 10.14 9.866 9.876 14,780,432 -0.27(-2.68%)
Sep 12, 2008 9.900 10.22 9.824 10.15 7,251,497 +0.10(+0.96%)
Sep 11, 2008 9.855 10.06 9.759 10.05 9,531,041 +0.09(+0.87%)
Sep 10, 2008 9.973 10.07 9.914 9.966 8,470,543 +0.08(+0.77%)
Sep 09, 2008 10.25 10.26 9.814 9.890 11,283,881 -0.33(-3.27%)
Sep 08, 2008 10.35 10.39 10.07 10.22 8,898,196 -0.02(-0.17%)
Sep 05, 2008 10.09 10.33 9.979 10.24 9,903,432 +0.06(+0.61%)
Sep 04, 2008 10.59 10.62 10.13 10.18 12,728,430 -0.39(-3.69%)
Sep 03, 2008 10.92 10.98 10.53 10.57 13,680,849 -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.