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, 2006 11.44 11.44 11.29 11.36 4,799,800 +0.02(+0.15%)
Oct 30, 2006 11.14 11.46 11.14 11.34 5,073,544 +0.16(+1.45%)
Oct 27, 2006 11.56 11.64 11.17 11.18 12,696,064 -0.45(-3.86%)
Oct 26, 2006 10.97 11.74 10.97 11.62 24,689,576 +0.74(+6.81%)
Oct 25, 2006 10.78 11.03 10.71 10.88 11,682,531 +0.06(+0.51%)
Oct 24, 2006 11.03 11.04 10.78 10.83 5,970,058 -0.23(-2.06%)
Oct 23, 2006 11.05 11.32 11.02 11.06 7,087,168 +0.01(+0.09%)
Oct 20, 2006 10.97 11.12 10.92 11.04 4,901,997 +0.03(+0.28%)
Oct 19, 2006 10.97 11.19 10.87 11.01 5,784,615 +0.05(+0.44%)
Oct 18, 2006 11.44 11.47 10.89 10.97 10,575,324 -0.41(-3.61%)
Oct 17, 2006 11.47 11.50 11.18 11.38 5,267,301 -0.18(-1.58%)
Oct 16, 2006 11.49 11.64 11.39 11.56 6,427,192 +0.09(+0.81%)
Oct 13, 2006 11.14 11.49 11.10 11.47 6,780,855 +0.30(+2.69%)
Oct 12, 2006 11.11 11.17 10.87 11.17 8,088,445 +0.02(+0.19%)
Oct 11, 2006 10.98 11.25 10.88 11.14 7,622,151 +0.21(+1.89%)
Oct 10, 2006 11.10 11.10 10.77 10.94 14,672,739 -0.26(-2.34%)
Oct 09, 2006 11.18 11.38 11.14 11.20 5,721,187 -0.02(-0.21%)
Oct 06, 2006 11.19 11.31 11.12 11.22 5,884,535 -0.02(-0.22%)
Oct 05, 2006 11.15 11.25 11.00 11.25 4,816,632 +0.13(+1.18%)
Oct 04, 2006 10.94 11.20 10.88 11.12 6,652,512 +0.11(+0.97%)
Oct 03, 2006 11.02 11.07 10.75 11.01 5,959,163 -0.01(-0.13%)
Oct 02, 2006 11.23 11.23 10.98 11.02 6,960,188 -0.16(-1.39%)
Sep 29, 2006 11.35 11.39 11.16 11.18 5,929,200 -0.18(-1.61%)
Sep 28, 2006 11.10 11.39 10.97 11.36 7,044,806 +0.22(+1.95%)
Sep 27, 2006 11.10 11.29 11.09 11.14 9,789,803 -0.01(-0.06%)
Sep 26, 2006 10.97 11.18 10.91 11.15 7,128,246 +0.19(+1.73%)
Sep 25, 2006 10.76 11.00 10.74 10.96 9,115,524 +0.21(+1.96%)
Sep 22, 2006 10.87 10.91 10.69 10.75 9,464,298 -0.13(-1.17%)
Sep 21, 2006 11.24 11.32 10.78 10.88 14,529,134 -0.31(-2.80%)
Sep 20, 2006 11.34 11.41 11.13 11.19 18,902,236 -0.39(-3.39%)
Sep 19, 2006 11.79 11.79 11.53 11.59 6,213,526 -0.18(-1.55%)
Sep 18, 2006 11.64 11.86 11.60 11.77 7,437,166 +0.10(+0.83%)
Sep 15, 2006 12.00 12.05 11.51 11.67 13,329,561 -0.26(-2.20%)
Sep 14, 2006 11.95 12.12 11.89 11.93 5,403,590 -0.09(-0.77%)
Sep 13, 2006 12.04 12.07 11.88 12.03 4,100,376 +0.03(+0.23%)
Sep 12, 2006 11.71 12.07 11.68 12.00 4,976,706 +0.29(+2.50%)
Sep 11, 2006 11.35 11.80 11.31 11.71 5,407,323 +0.33(+2.91%)
Sep 08, 2006 11.36 11.46 11.26 11.38 6,887,910 -0.02(-0.15%)
Sep 07, 2006 11.60 11.64 11.37 11.39 5,170,611 -0.25(-2.16%)
Sep 06, 2006 11.73 11.85 11.64 11.64 4,778,085 -0.27(-2.23%)
Sep 05, 2006 11.76 11.92 11.70 11.91 4,929,692 +0.11(+0.91%)
Sep 01, 2006 11.78 11.93 11.72 11.80 5,928,568 +0.02(+0.20%)
Aug 31, 2006 11.78 11.81 11.67 11.78 4,887,886 +0.03(+0.23%)
Aug 30, 2006 11.48 11.77 11.44 11.75 5,706,618 +0.24(+2.07%)
Aug 29, 2006 11.42 11.53 11.37 11.51 5,916,957 +0.07(+0.60%)
Aug 28, 2006 11.16 11.45 11.15 11.45 6,618,490 +0.22(+2.00%)
Aug 25, 2006 11.18 11.37 11.14 11.22 2,795,012 +0.00(+0.03%)
Aug 24, 2006 11.23 11.26 11.07 11.22 4,635,512 +0.02(+0.15%)
Aug 23, 2006 11.47 11.72 11.14 11.20 7,475,837 -0.22(-1.93%)
Aug 22, 2006 11.19 11.42 11.18 11.42 10,220,663 +0.17(+1.47%)
Aug 21, 2006 11.38 11.41 11.18 11.26 2,709,745 -0.22(-1.95%)
Aug 18, 2006 11.54 11.54 11.29 11.48 2,824,241 -0.02(-0.21%)
Aug 17, 2006 11.56 11.73 11.47 11.50 6,074,624 -0.05(-0.42%)
Aug 16, 2006 11.49 11.56 11.33 11.55 8,037,325 +0.23(+2.07%)
Aug 15, 2006 11.17 11.35 11.10 11.32 4,363,970 +0.32(+2.95%)
Aug 14, 2006 10.96 11.19 10.80 10.99 3,319,123 +0.21(+1.98%)
Aug 11, 2006 11.01 11.08 10.74 10.78 5,341,218 -0.30(-2.74%)
Aug 10, 2006 10.89 11.15 10.82 11.08 4,308,366 +0.22(+2.03%)
Aug 09, 2006 10.93 11.16 10.82 10.86 4,745,580 +0.01(+0.13%)
Aug 08, 2006 10.98 11.08 10.73 10.85 4,760,526 -0.09(-0.85%)
Aug 07, 2006 11.08 11.12 10.81 10.94 5,187,005 -0.09(-0.84%)
Aug 04, 2006 11.26 11.45 10.90 11.03 4,298,875 -0.11(-0.96%)
Aug 03, 2006 10.94 11.26 10.89 11.14 5,309,064 +0.18(+1.64%)
Aug 02, 2006 10.86 11.08 10.80 10.96 4,294,203 +0.17(+1.60%)
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.