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 (%)
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%)
Sep 03, 2002 7.117 7.173 6.766 6.797 8,879,358 -0.46(-6.37%)
Aug 30, 2002 7.238 7.473 7.045 7.259 7,531,751 -0.00(-0.05%)
Aug 29, 2002 7.138 7.442 6.935 7.262 969,047,424 +0.10(+1.35%)
Aug 28, 2002 7.352 7.369 7.028 7.166 10,223,775 -0.30(-4.06%)
Aug 27, 2002 7.962 7.966 7.390 7.469 8,971,762 -0.41(-5.25%)
Aug 26, 2002 7.810 7.960 7.552 7.883 5,578,063 +0.22(+2.93%)
Aug 23, 2002 7.810 7.897 7.631 7.659 5,525,913 -0.40(-4.96%)
Aug 22, 2002 8.379 8.386 7.886 8.059 11,218,168 -0.29(-3.43%)
Aug 21, 2002 7.862 8.379 7.859 8.345 12,378,148 +0.58(+7.51%)
Aug 20, 2002 7.873 7.945 7.704 7.762 6,182,984 -0.10(-1.32%)
Aug 16, 2002 7.110 7.959 7.110 7.866 11,272,516 +0.63(+8.77%)
Aug 15, 2002 7.090 7.414 6.897 7.231 8,408,696 +0.23(+3.35%)
Aug 14, 2002 6.669 7.024 6.331 6.997 12,838,660 +0.39(+5.95%)
Aug 13, 2002 6.979 7.276 6.579 6.604 8,412,037 -0.42(-6.04%)
Aug 12, 2002 7.045 7.073 6.810 7.028 5,809,470 +0.06(+0.84%)
Aug 07, 2002 7.200 7.413 6.586 6.969 10,027,448 +0.03(+0.40%)
Aug 06, 2002 6.966 7.190 6.893 6.941 12,718,022 +0.23(+3.44%)
Aug 05, 2002 7.121 7.310 6.604 6.710 13,068,916 -0.53(-7.38%)
Aug 02, 2002 7.245 7.297 6.948 7.245 20,752,114 +0.00(+0.05%)
Aug 01, 2002 7.600 7.635 7.121 7.242 10,420,826 -0.35(-4.63%)
Jul 31, 2002 7.500 7.673 7.355 7.593 9,161,813 -0.07(-0.90%)
Jul 30, 2002 7.728 7.948 7.590 7.662 12,507,776 -0.14(-1.77%)
Jul 29, 2002 7.555 7.938 7.340 7.800 9,893,885 +0.46(+6.20%)
Jul 26, 2002 7.617 7.704 7.166 7.345 9,500,371 -0.03(-0.42%)
Jul 25, 2002 7.838 8.086 7.097 7.376 19,281,190 -0.84(-10.28%)
Jul 24, 2002 7.721 8.255 7.604 8.221 13,502,940 +0.43(+5.58%)
Jul 23, 2002 8.248 8.493 7.776 7.786 17,223,528 -0.47(-5.72%)
Jul 22, 2002 8.586 8.828 8.017 8.259 11,196,708 -0.42(-4.88%)
Jul 19, 2002 8.793 8.855 8.579 8.683 8,946,057 -0.46(-5.05%)
Jul 17, 2002 9.417 9.504 8.759 9.145 13,728,365 +0.76(+9.09%)
Jul 12, 2002 8.779 8.821 8.245 8.383 9,762,393 -0.23(-2.68%)
Jul 11, 2002 8.035 8.655 7.910 8.614 20,276,452 +0.54(+6.75%)
Jul 10, 2002 8.886 8.897 7.842 8.069 27,085,536 -0.74(-8.45%)
Jul 09, 2002 9.289 9.348 8.776 8.814 9,905,070 -0.48(-5.12%)
Jul 08, 2002 9.497 9.793 9.121 9.289 10,738,226 -0.21(-2.19%)
Jul 05, 2002 8.948 9.514 8.928 9.497 4,473,753 +0.73(+8.30%)
Jul 04, 2002 8.379 8.866 8.148 8.769 11,187,718 +0.00(+0.00%)
Jul 03, 2002 8.379 8.866 8.148 8.769 11,166,549 +0.31(+3.67%)
Jul 02, 2002 8.855 8.869 8.090 8.459 14,024,450 -0.41(-4.59%)
Jul 01, 2002 9.462 9.673 8.859 8.866 10,659,927 -0.59(-6.27%)
Jun 28, 2002 9.431 9.859 9.359 9.459 11,139,289 -0.01(-0.07%)
Jun 27, 2002 9.638 9.842 9.245 9.466 12,048,424 +0.10(+1.03%)
Jun 26, 2002 8.735 9.448 8.552 9.369 13,304,972 +0.22(+2.45%)
Jun 25, 2002 9.707 9.811 9.145 9.145 10,246,394 -0.02(-0.19%)
Jun 21, 2002 10.14 10.14 9.097 9.162 18,611,302 -0.61(-6.25%)
Jun 20, 2002 10.18 10.39 9.679 9.773 13,720,825 -0.39(-3.80%)
Jun 19, 2002 10.28 10.63 10.13 10.16 9,717,734 -0.26(-2.52%)
Jun 18, 2002 10.31 11.00 10.28 10.42 9,830,252 +0.01(+0.07%)
Jun 17, 2002 10.31 10.47 10.14 10.41 10,988,782 +0.33(+3.25%)
Jun 14, 2002 9.966 10.26 9.659 10.09 12,732,522 +0.23(+2.38%)
Jun 12, 2002 9.524 10.03 9.448 9.852 15,354,367 +0.34(+3.59%)
Jun 11, 2002 10.23 10.32 9.511 9.511 10,075,297 -0.60(-5.93%)
Jun 10, 2002 10.51 10.51 10.07 10.11 8,301,688 -0.14(-1.38%)
Jun 07, 2002 9.404 10.46 9.224 10.25 19,038,174 +0.30(+3.01%)
Jun 06, 2002 10.03 10.18 9.690 9.952 8,805,119 -0.30(-2.93%)
Jun 05, 2002 10.10 10.35 9.835 10.25 7,446,782 -0.06(-0.57%)
May 31, 2002 10.47 10.85 10.22 10.31 12,098,883 -0.20(-1.90%)
May 28, 2002 10.79 10.85 10.38 10.51 6,606,957 -0.11(-1.04%)
May 27, 2002 10.80 10.81 10.44 10.62 4,171,578 +0.00(+0.00%)
May 24, 2002 10.80 10.81 10.44 10.62 4,095,599 -0.29(-2.65%)
May 23, 2002 11.10 11.10 10.45 10.91 7,561,620 -0.07(-0.60%)
May 22, 2002 10.79 11.17 10.66 10.98 6,465,729 +0.09(+0.86%)
May 21, 2002 11.53 11.62 10.77 10.88 10,414,302 -0.52(-4.57%)
May 20, 2002 11.28 11.52 10.99 11.40 7,082,838 +0.04(+0.36%)
May 17, 2002 11.41 11.54 11.03 11.36 7,376,893 +0.16(+1.38%)
May 16, 2002 11.24 11.45 11.07 11.21 8,337,067 -0.05(-0.46%)
May 15, 2002 11.03 11.72 10.90 11.26 12,087,863 +0.10(+0.86%)
May 14, 2002 10.83 11.23 10.80 11.16 13,717,345 +0.81(+7.86%)
May 13, 2002 9.835 10.38 9.776 10.35 11,279,357 +0.69(+7.14%)
May 10, 2002 10.39 10.39 9.504 9.659 12,394,098 -0.55(-5.37%)
May 09, 2002 15.95 10.84 10.20 10.21 12,356,398 +0.41(+4.20%)
May 06, 2002 9.745 10.22 9.623 9.796 11,283,707 +0.09(+0.95%)
May 03, 2002 10.21 10.21 9.534 9.704 16,640,205 -0.45(-4.44%)
May 02, 2002 10.35 10.64 10.11 10.15 13,101,106 -0.23(-2.17%)
May 01, 2002 10.25 10.55 10.05 10.38 11,123,630 +0.15(+1.46%)
Apr 30, 2002 10.03 10.70 9.982 10.23 15,591,003 +0.20(+1.97%)
Apr 29, 2002 9.913 10.19 9.733 10.03 9,955,240 +0.14(+1.37%)
Apr 26, 2002 10.44 10.50 9.731 9.897 12,250,260 -0.21(-2.05%)
Apr 25, 2002 10.06 10.26 10.00 10.10 11,065,776 +0.07(+0.73%)
Apr 24, 2002 10.39 10.52 9.975 10.03 9,833,442 -0.37(-3.54%)
Apr 23, 2002 10.50 10.57 10.32 10.40 7,727,208 -0.11(-1.03%)
Apr 22, 2002 10.57 10.58 10.22 10.51 8,502,800 -0.10(-0.95%)
Apr 19, 2002 10.83 10.96 10.49 10.61 8,959,107 -0.18(-1.68%)
Apr 18, 2002 10.89 10.92 10.59 10.79 12,317,249 -0.17(-1.53%)
Apr 17, 2002 11.09 11.11 10.76 10.96 14,413,913 +0.03(+0.29%)
Apr 16, 2002 10.29 10.93 10.26 10.92 15,245,184 +0.83(+8.17%)
Apr 15, 2002 9.979 10.39 9.963 10.10 13,421,695 +0.12(+1.22%)
Apr 12, 2002 10.02 10.06 9.851 9.977 18,762,968 +0.15(+1.57%)
Apr 11, 2002 9.931 10.04 9.706 9.823 13,254,223 -0.13(-1.29%)
Apr 10, 2002 9.715 10.05 9.513 9.952 21,663,064 +0.26(+2.68%)
Apr 09, 2002 10.15 10.42 9.692 9.692 34,328,744 +0.19(+1.97%)
Apr 08, 2002 9.276 9.556 9.023 9.505 5,393,037 +0.15(+1.59%)
Apr 05, 2002 9.485 9.632 9.322 9.356 4,240,742 -0.07(-0.76%)
Apr 04, 2002 9.347 9.531 9.228 9.428 5,050,263 +0.06(+0.69%)
Apr 03, 2002 9.522 9.612 9.251 9.363 5,589,654 -0.09(-1.00%)
Apr 02, 2002 9.711 9.743 9.414 9.458 5,130,737 -0.33(-3.40%)
Apr 01, 2002 9.545 9.885 9.322 9.791 4,511,743 +0.17(+1.82%)
Mar 29, 2002 9.494 9.731 9.492 9.616 5,844,560 +0.00(+0.00%)
Mar 28, 2002 9.494 9.731 9.492 9.616 5,844,125 +0.16(+1.73%)
Mar 27, 2002 9.471 9.529 9.315 9.453 6,408,745 -0.04(-0.41%)
Mar 26, 2002 9.322 9.674 9.288 9.492 8,723,341 +0.11(+1.18%)
Mar 25, 2002 9.754 9.894 9.345 9.382 6,539,243 -0.39(-3.98%)
Mar 22, 2002 9.874 10.00 9.596 9.770 6,380,036 +0.01(+0.07%)
Mar 21, 2002 9.547 9.789 9.511 9.763 10,850,454 +0.20(+2.14%)
Mar 20, 2002 9.759 9.839 9.543 9.559 5,969,403 -0.35(-3.57%)
Mar 19, 2002 9.839 10.02 9.819 9.913 4,886,271 +0.10(+1.03%)
Mar 18, 2002 9.807 10.09 9.771 9.812 6,267,808 +0.09(+0.97%)
Mar 15, 2002 9.497 9.862 9.389 9.717 10,943,543 +0.26(+2.77%)
Mar 14, 2002 9.458 9.779 9.442 9.455 9,594,631 +0.02(+0.24%)
Mar 13, 2002 9.379 9.715 9.223 9.432 17,425,802 +0.14(+1.48%)
Mar 12, 2002 9.439 9.490 9.115 9.294 9,418,024 -0.34(-3.58%)
Mar 11, 2002 9.793 9.832 9.501 9.639 8,989,121 -0.30(-2.98%)
Mar 08, 2002 9.648 10.05 9.637 9.936 11,289,362 +0.43(+4.50%)
Mar 07, 2002 9.517 9.759 9.329 9.508 10,335,858 +0.15(+1.65%)
Mar 06, 2002 9.242 9.386 9.053 9.354 7,447,507 +0.02(+0.20%)
Mar 05, 2002 9.140 9.529 9.127 9.336 9,886,511 +0.16(+1.70%)
Mar 04, 2002 8.573 9.196 8.506 9.179 10,814,350 +0.59(+6.88%)
Mar 01, 2002 8.053 8.591 8.023 8.589 11,258,042 +0.73(+9.30%)
Feb 28, 2002 7.913 8.069 7.789 7.858 8,343,157 -0.06(-0.81%)
Feb 27, 2002 7.885 8.230 7.881 7.922 12,335,954 +0.17(+2.26%)
Feb 26, 2002 8.193 8.304 7.713 7.747 18,473,698 -0.40(-4.88%)
Feb 25, 2002 7.717 8.196 7.715 8.145 14,864,131 +0.44(+5.76%)
Feb 22, 2002 7.816 7.819 7.586 7.701 18,097,430 +0.03(+0.33%)
Feb 21, 2002 8.310 8.313 7.621 7.676 14,242,091 -0.66(-7.97%)
Feb 20, 2002 8.324 8.478 7.989 8.340 9,909,565 +0.06(+0.78%)
Feb 19, 2002 8.442 8.623 8.230 8.276 11,553,402 -0.27(-3.15%)
Feb 18, 2002 9.002 9.048 8.538 8.545 8,535,859 +0.00(+0.00%)
Feb 15, 2002 9.002 9.048 8.538 8.545 8,525,419 -0.26(-2.95%)
Feb 14, 2002 8.763 9.012 8.671 8.805 8,888,203 +0.06(+0.66%)
Feb 13, 2002 8.586 8.819 8.510 8.747 6,497,049 +0.28(+3.28%)
Feb 12, 2002 8.446 8.667 8.287 8.469 4,495,213 -0.00(-0.05%)
Feb 11, 2002 8.363 8.506 8.299 8.474 6,785,884 +0.08(+0.99%)
Feb 08, 2002 8.138 8.412 8.023 8.391 4,911,501 +0.29(+3.63%)
Feb 07, 2002 8.299 8.460 8.094 8.097 11,541,223 -0.28(-3.29%)
Feb 06, 2002 8.602 8.635 8.242 8.373 5,638,808 -0.07(-0.79%)
Feb 05, 2002 8.299 8.665 8.191 8.439 9,033,490 +0.12(+1.41%)
Feb 04, 2002 8.550 8.671 8.290 8.322 10,781,726 -0.23(-2.69%)
Feb 01, 2002 8.704 8.725 8.386 8.552 6,812,853 -0.11(-1.30%)
Jan 31, 2002 8.699 8.763 8.430 8.665 5,479,166 +0.01(+0.11%)
Jan 30, 2002 8.494 8.655 8.129 8.655 10,010,484 +0.27(+3.18%)
Jan 29, 2002 8.789 8.805 8.216 8.389 12,991,923 -0.34(-3.95%)
Jan 28, 2002 8.678 8.888 8.648 8.733 9,059,590 +0.11(+1.23%)
Jan 25, 2002 8.393 8.752 8.356 8.628 6,617,107 +0.06(+0.64%)
Jan 24, 2002 8.598 8.816 8.474 8.573 7,780,277 -0.01(-0.11%)
Jan 23, 2002 8.483 8.586 8.166 8.582 14,778,437 +0.21(+2.55%)
Jan 22, 2002 8.922 8.963 8.352 8.368 10,784,770 -0.46(-5.21%)
Jan 21, 2002 8.851 9.058 8.731 8.828 8,860,363 +0.00(+0.00%)
Jan 18, 2002 8.851 9.058 8.731 8.828 8,810,774 -0.18(-1.97%)
Jan 17, 2002 8.768 9.007 8.665 9.005 10,114,447 +0.39(+4.54%)
Jan 16, 2002 8.782 8.844 8.471 8.614 11,693,470 -0.27(-3.08%)
Jan 15, 2002 8.973 9.104 8.671 8.888 8,066,502 -0.02(-0.18%)
Jan 14, 2002 9.055 9.136 8.786 8.904 9,833,442 -0.15(-1.70%)
Jan 11, 2002 9.469 9.494 8.996 9.058 8,263,118 -0.37(-3.88%)
Jan 10, 2002 9.573 9.600 9.283 9.423 5,703,622 +0.52(+5.81%)
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.