Skip to main content

Microchip Technology (NQ: MCHP )

76.51 -0.49 (-0.64%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 11.72 11.93 11.56 11.71 5,374,493 -0.15(-1.24%)
Oct 28, 2004 11.62 12.00 11.62 11.86 6,541,682 +0.07(+0.59%)
Oct 27, 2004 11.31 11.81 11.18 11.79 8,840,684 +0.53(+4.75%)
Oct 26, 2004 11.33 11.35 11.09 11.26 5,542,083 -0.05(-0.48%)
Oct 25, 2004 11.03 11.49 10.99 11.31 8,216,547 +0.16(+1.42%)
Oct 22, 2004 11.69 11.72 11.13 11.15 8,886,132 -0.64(-5.45%)
Oct 21, 2004 11.13 11.97 11.11 11.80 10,940,592 +0.69(+6.21%)
Oct 20, 2004 10.92 11.27 10.77 11.11 6,042,528 +0.21(+1.88%)
Oct 19, 2004 11.02 11.37 10.85 10.90 7,694,411 +0.05(+0.46%)
Oct 18, 2004 10.70 10.87 10.51 10.85 4,904,519 +0.14(+1.34%)
Oct 15, 2004 10.61 10.84 10.49 10.71 5,813,739 +0.10(+0.99%)
Oct 14, 2004 10.77 10.81 10.48 10.60 4,531,380 -0.20(-1.83%)
Oct 13, 2004 10.87 11.06 10.73 10.80 6,334,326 +0.13(+1.20%)
Oct 12, 2004 10.47 10.75 10.37 10.67 4,069,927 -0.01(-0.11%)
Oct 11, 2004 10.36 10.77 10.34 10.68 4,137,582 +0.17(+1.66%)
Oct 08, 2004 10.72 10.77 10.46 10.51 5,717,678 -0.36(-3.28%)
Oct 07, 2004 10.76 11.13 10.67 10.87 4,825,501 +0.04(+0.39%)
Oct 06, 2004 10.83 10.91 10.63 10.82 6,250,660 -0.10(-0.92%)
Oct 05, 2004 10.99 11.12 10.81 10.92 4,142,747 -0.09(-0.81%)
Oct 04, 2004 10.89 11.30 10.89 11.01 6,884,609 +0.13(+1.21%)
Oct 01, 2004 10.58 10.93 10.48 10.88 4,662,818 +0.49(+4.70%)
Sep 30, 2004 10.25 10.59 10.23 10.39 6,022,903 +0.16(+1.59%)
Sep 29, 2004 10.12 10.36 10.04 10.23 6,591,779 +0.12(+1.19%)
Sep 28, 2004 10.31 10.36 9.976 10.11 7,471,819 -0.21(-2.06%)
Sep 27, 2004 10.16 10.51 10.12 10.32 7,282,796 -0.25(-2.38%)
Sep 24, 2004 10.79 10.89 10.49 10.58 6,678,285 -0.23(-2.15%)
Sep 23, 2004 10.70 10.94 10.60 10.81 5,859,961 +0.12(+1.12%)
Sep 22, 2004 11.00 11.00 10.66 10.69 4,656,620 -0.43(-3.90%)
Sep 21, 2004 11.06 11.17 10.97 11.12 5,564,549 +0.19(+1.77%)
Sep 20, 2004 10.59 11.19 10.38 10.93 7,692,603 +0.34(+3.18%)
Sep 17, 2004 10.55 10.65 10.46 10.59 6,325,546 +0.10(+0.92%)
Sep 16, 2004 10.61 10.68 10.42 10.49 5,098,706 -0.11(-1.06%)
Sep 15, 2004 10.88 10.94 10.55 10.61 5,969,192 -0.39(-3.56%)
Sep 14, 2004 10.83 11.02 10.75 11.00 9,433,575 +0.10(+0.89%)
Sep 13, 2004 10.57 11.14 10.46 10.90 9,673,727 +0.22(+2.03%)
Sep 10, 2004 10.46 10.77 10.32 10.68 7,405,712 +0.19(+1.81%)
Sep 09, 2004 10.30 10.59 10.08 10.49 10,325,752 +0.43(+4.27%)
Sep 08, 2004 9.829 10.32 9.825 10.06 8,956,887 +0.17(+1.72%)
Sep 07, 2004 9.914 10.02 9.763 9.894 6,551,237 +0.11(+1.15%)
Sep 03, 2004 10.10 10.33 9.770 9.782 11,615,083 -0.81(-7.68%)
Sep 02, 2004 10.37 10.65 10.31 10.60 9,216,405 +0.20(+1.94%)
Sep 01, 2004 10.13 10.44 10.12 10.39 5,494,053 +0.17(+1.70%)
Aug 31, 2004 10.18 10.25 9.914 10.22 4,331,253 +0.07(+0.65%)
Aug 30, 2004 10.32 10.38 10.15 10.15 3,504,924 -0.21(-2.02%)
Aug 27, 2004 10.42 10.49 10.33 10.36 3,376,843 +0.04(+0.37%)
Aug 26, 2004 10.43 10.44 10.13 10.32 5,450,154 -0.09(-0.86%)
Aug 25, 2004 10.48 10.54 10.20 10.41 10,514,516 -0.22(-2.04%)
Aug 24, 2004 10.87 10.95 10.49 10.63 6,800,943 -0.19(-1.79%)
Aug 23, 2004 10.82 10.99 10.68 10.82 7,058,654 +0.00(+0.00%)
Aug 20, 2004 10.65 10.91 10.54 10.82 6,184,812 +0.17(+1.60%)
Aug 19, 2004 10.79 10.82 10.52 10.65 6,528,513 -0.12(-1.15%)
Aug 18, 2004 10.48 10.80 10.45 10.78 8,227,909 +0.18(+1.68%)
Aug 17, 2004 10.50 10.80 10.50 10.60 6,107,343 +0.17(+1.67%)
Aug 16, 2004 10.21 10.54 10.21 10.42 6,044,078 +0.21(+2.09%)
Aug 13, 2004 10.00 10.26 9.941 10.21 6,833,738 +0.21(+2.13%)
Aug 12, 2004 9.976 10.15 9.890 9.999 6,631,546 -0.15(-1.45%)
Aug 11, 2004 10.08 10.18 9.736 10.15 10,526,911 -0.31(-2.93%)
Aug 10, 2004 10.51 10.80 10.22 10.45 9,607,879 -0.09(-0.88%)
Aug 09, 2004 10.34 10.64 10.30 10.54 6,035,040 +0.17(+1.68%)
Aug 06, 2004 10.77 10.79 10.30 10.37 6,097,014 -0.48(-4.43%)
Aug 05, 2004 10.91 11.12 10.84 10.85 4,930,858 -0.09(-0.78%)
Aug 04, 2004 10.96 11.09 10.65 10.94 4,681,926 -0.00(-0.04%)
Aug 03, 2004 11.14 11.21 10.85 10.94 3,988,585 -0.36(-3.22%)
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.