Skip to main content

Microchip Technology (NQ: MCHP )

89.71 +0.52 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.51 10.58 10.38 10.39 7,769,403 -0.11(-1.05%)
Oct 28, 2005 10.32 10.51 10.09 10.50 6,206,540 +0.23(+2.28%)
Oct 27, 2005 10.33 10.34 10.18 10.27 6,170,118 -0.07(-0.67%)
Oct 26, 2005 10.20 10.36 10.15 10.34 4,318,403 +0.08(+0.74%)
Oct 25, 2005 10.32 10.34 10.14 10.26 4,582,137 -0.06(-0.60%)
Oct 24, 2005 10.24 10.34 10.17 10.32 4,800,100 +0.09(+0.84%)
Oct 21, 2005 10.34 10.47 10.18 10.24 13,568,473 +0.38(+3.81%)
Oct 20, 2005 9.818 10.02 9.767 9.863 10,687,018 +0.10(+1.06%)
Oct 19, 2005 9.594 9.787 9.549 9.760 6,167,969 +0.11(+1.11%)
Oct 18, 2005 9.694 9.729 9.642 9.653 4,210,937 -0.05(-0.50%)
Oct 17, 2005 9.618 9.787 9.615 9.701 4,763,783 +0.04(+0.46%)
Oct 14, 2005 9.663 9.736 9.553 9.656 3,921,555 -0.03(-0.28%)
Oct 13, 2005 9.529 9.718 9.442 9.684 5,778,213 +0.12(+1.30%)
Oct 12, 2005 9.398 9.622 9.298 9.560 8,530,899 +0.15(+1.58%)
Oct 11, 2005 9.653 9.653 9.387 9.411 6,479,802 -0.19(-1.97%)
Oct 10, 2005 9.715 9.739 9.508 9.601 6,324,428 -0.17(-1.76%)
Oct 07, 2005 9.829 9.911 9.749 9.773 4,422,368 -0.00(-0.04%)
Oct 06, 2005 10.02 10.05 9.687 9.777 7,386,873 -0.23(-2.34%)
Oct 05, 2005 10.12 10.18 9.991 10.01 2,803,045 -0.14(-1.43%)
Oct 04, 2005 10.34 10.37 10.13 10.16 3,230,664 -0.20(-1.93%)
Oct 03, 2005 10.41 10.50 10.34 10.36 4,265,918 -0.03(-0.27%)
Sep 30, 2005 10.24 10.44 10.21 10.38 4,120,011 +0.17(+1.65%)
Sep 29, 2005 9.801 10.30 9.777 10.21 4,540,575 +0.38(+3.89%)
Sep 28, 2005 9.860 9.998 9.767 9.832 3,259,137 -0.00(-0.04%)
Sep 27, 2005 9.998 10.01 9.670 9.835 6,047,853 -0.14(-1.38%)
Sep 26, 2005 10.01 10.08 9.904 9.973 3,344,935 -0.01(-0.14%)
Sep 23, 2005 9.987 10.13 9.822 9.987 4,501,822 +0.12(+1.22%)
Sep 22, 2005 9.867 9.911 9.773 9.867 5,037,208 -0.00(-0.03%)
Sep 21, 2005 10.04 10.04 9.725 9.870 5,891,762 -0.18(-1.78%)
Sep 20, 2005 10.09 10.30 9.963 10.05 5,205,250 +0.00(+0.00%)
Sep 19, 2005 10.26 10.28 10.04 10.05 4,891,148 -0.23(-2.25%)
Sep 16, 2005 10.21 10.33 10.17 10.28 4,665,394 +0.04(+0.37%)
Sep 15, 2005 10.31 10.38 10.20 10.24 4,370,393 -0.05(-0.50%)
Sep 14, 2005 10.46 10.50 10.28 10.29 2,579,904 -0.18(-1.71%)
Sep 13, 2005 10.62 10.62 10.42 10.47 4,032,003 +0.09(+0.86%)
Sep 12, 2005 10.48 10.51 10.38 10.38 2,601,143 -0.11(-1.05%)
Sep 09, 2005 10.31 10.49 10.20 10.49 4,286,028 +0.24(+2.39%)
Sep 08, 2005 10.42 10.45 10.25 10.25 5,488,341 -0.25(-2.40%)
Sep 07, 2005 10.46 10.61 10.34 10.50 2,962,933 +0.01(+0.07%)
Sep 06, 2005 10.37 10.50 10.32 10.49 2,941,284 +0.12(+1.20%)
Sep 02, 2005 10.44 10.52 10.19 10.37 5,489,687 -0.06(-0.56%)
Sep 01, 2005 10.69 10.69 10.16 10.43 11,004,474 -0.30(-2.80%)
Aug 31, 2005 10.52 10.74 10.46 10.73 3,404,246 +0.18(+1.73%)
Aug 30, 2005 10.59 10.59 10.45 10.55 3,298,880 -0.09(-0.81%)
Aug 29, 2005 10.58 10.68 10.53 10.63 2,346,067 -0.01(-0.06%)
Aug 26, 2005 10.78 10.80 10.56 10.64 2,617,598 -0.17(-1.59%)
Aug 25, 2005 10.76 10.89 10.75 10.81 3,165,887 +0.07(+0.64%)
Aug 24, 2005 10.62 10.90 10.55 10.74 4,551,723 +0.13(+1.27%)
Aug 23, 2005 10.65 10.71 10.55 10.61 2,439,799 -0.08(-0.74%)
Aug 22, 2005 10.62 10.77 10.53 10.69 2,772,770 +0.08(+0.78%)
Aug 19, 2005 10.63 10.76 10.59 10.60 2,933,125 -0.06(-0.52%)
Aug 18, 2005 10.64 10.76 10.60 10.66 3,124,454 -0.03(-0.32%)
Aug 17, 2005 10.56 10.73 10.56 10.69 3,718,789 +0.10(+0.91%)
Aug 16, 2005 10.61 10.64 10.46 10.60 4,705,229 -0.06(-0.52%)
Aug 15, 2005 10.58 10.69 10.58 10.65 4,527,116 +0.04(+0.42%)
Aug 12, 2005 10.65 10.66 10.48 10.61 4,110,459 -0.09(-0.87%)
Aug 11, 2005 10.56 10.71 10.55 10.70 2,769,280 +0.15(+1.41%)
Aug 10, 2005 10.69 10.69 10.51 10.55 4,571,500 -0.10(-0.91%)
Aug 09, 2005 10.58 10.69 10.58 10.65 2,946,018 +0.06(+0.59%)
Aug 08, 2005 10.62 10.67 10.58 10.59 3,751,201 -0.03(-0.29%)
Aug 05, 2005 10.60 10.69 10.58 10.62 2,640,360 -0.02(-0.16%)
Aug 04, 2005 10.69 10.69 10.58 10.64 4,135,823 -0.13(-1.22%)
Aug 03, 2005 10.68 10.77 10.54 10.77 3,878,308 +0.02(+0.16%)
Aug 02, 2005 10.71 10.82 10.65 10.75 3,197,833 +0.06(+0.55%)
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.