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%)
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.