Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microchip Technology (NQ: MCHP )

98.14 -1.35 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 28, 2010 9.880 9.887 9.694 9.799 13,544,113 -0.08(-0.82%)
May 27, 2010 9.606 9.898 9.528 9.880 11,734,143 +0.49(+5.17%)
May 26, 2010 9.483 9.632 9.363 9.395 9,006,635 -0.05(-0.56%)
May 25, 2010 9.215 9.458 9.036 9.447 12,724,231 +0.02(+0.22%)
May 24, 2010 9.588 9.634 9.426 9.426 6,848,215 -0.20(-2.08%)
May 21, 2010 9.278 9.749 9.271 9.627 11,306,266 +0.18(+1.94%)
May 20, 2010 9.416 9.644 9.359 9.444 10,239,496 -0.30(-3.07%)
May 19, 2010 9.655 9.810 9.518 9.743 8,306,436 +0.05(+0.51%)
May 18, 2010 9.996 10.02 9.613 9.694 9,617,863 -0.25(-2.55%)
May 17, 2010 9.718 9.952 9.701 9.947 8,782,449 +0.19(+1.92%)
May 14, 2010 9.927 9.972 9.645 9.760 8,009,266 -0.21(-2.13%)
May 13, 2010 10.10 10.19 9.944 9.972 9,246,266 -0.18(-1.78%)
May 12, 2010 9.979 10.16 9.941 10.15 8,310,055 +0.17(+1.74%)
May 11, 2010 10.10 10.12 9.902 9.979 8,764,225 -0.06(-0.55%)
May 10, 2010 9.930 10.04 9.871 10.03 9,208,601 +0.37(+3.85%)
May 07, 2010 9.638 9.840 9.336 9.662 17,920,190 -0.04(-0.39%)
May 06, 2010 10.27 10.27 9.082 9.701 23,016,002 -0.38(-3.73%)
May 05, 2010 10.01 10.16 9.906 10.08 10,624,252 +0.06(+0.55%)
May 04, 2010 10.23 10.26 9.937 10.02 16,685,627 -0.29(-2.83%)
May 03, 2010 10.17 10.32 10.14 10.31 7,074,575 +0.16(+1.57%)
Apr 30, 2010 10.58 10.58 10.14 10.15 8,273,898 -0.39(-3.72%)
Apr 29, 2010 10.52 10.56 10.39 10.55 6,846,071 +0.12(+1.17%)
Apr 28, 2010 10.44 10.51 10.29 10.42 11,584,066 +0.10(+0.94%)
Apr 27, 2010 10.61 10.64 10.31 10.33 7,978,645 -0.32(-2.97%)
Apr 26, 2010 10.66 10.74 10.59 10.64 8,017,584 +0.01(+0.06%)
Apr 23, 2010 10.63 10.64 10.42 10.64 7,224,545 +0.04(+0.39%)
Apr 22, 2010 10.33 10.60 10.21 10.59 10,317,001 +0.12(+1.13%)
Apr 21, 2010 10.64 10.66 10.34 10.48 10,546,331 -0.14(-1.34%)
Apr 20, 2010 10.70 10.77 10.60 10.62 14,337,676 +0.23(+2.24%)
Apr 19, 2010 10.49 10.51 10.20 10.39 10,153,452 -0.09(-0.86%)
Apr 16, 2010 10.51 10.51 10.35 10.48 12,752,345 -0.05(-0.43%)
Apr 15, 2010 10.53 10.64 10.43 10.52 11,649,000 -0.05(-0.43%)
Apr 14, 2010 10.14 10.58 10.14 10.57 15,282,009 +0.45(+4.47%)
Apr 13, 2010 9.996 10.13 9.972 10.11 5,297,323 +0.13(+1.29%)
Apr 12, 2010 9.996 10.05 9.947 9.986 5,661,226 +0.03(+0.31%)
Apr 09, 2010 9.916 9.968 9.857 9.954 6,920,154 +0.06(+0.63%)
Apr 08, 2010 9.909 9.913 9.795 9.892 8,863,523 -0.09(-0.87%)
Apr 07, 2010 9.927 10.07 9.878 9.979 5,404,487 +0.01(+0.07%)
Apr 06, 2010 9.958 9.986 9.888 9.972 6,270,896 +0.01(+0.07%)
Apr 05, 2010 9.902 10.03 9.895 9.965 6,190,969 +0.10(+0.99%)
Apr 01, 2010 9.857 9.868 9.868 9.868 5,436,023 +0.08(+0.82%)
Mar 31, 2010 9.805 9.909 9.760 9.788 13,335,683 -0.09(-0.95%)
Mar 30, 2010 9.906 9.989 9.824 9.881 7,643,499 -0.05(-0.46%)
Mar 29, 2010 9.906 9.996 9.895 9.927 3,948,352 +0.05(+0.46%)
Mar 26, 2010 9.951 10.02 9.819 9.881 4,884,419 -0.02(-0.25%)
Mar 25, 2010 10.000 10.06 9.906 9.906 6,096,163 -0.02(-0.21%)
Mar 24, 2010 10.01 10.05 9.906 9.927 6,381,342 -0.18(-1.75%)
Mar 23, 2010 10.04 10.12 9.996 10.10 6,419,130 +0.10(+0.97%)
Mar 22, 2010 9.805 10.04 9.801 10.01 7,391,898 +0.19(+1.91%)
Mar 19, 2010 9.972 9.972 9.767 9.819 10,344,573 -0.08(-0.77%)
Mar 18, 2010 9.923 9.934 9.798 9.895 6,204,946 -0.05(-0.49%)
Mar 17, 2010 9.847 9.993 9.847 9.944 9,132,148 +0.09(+0.92%)
Mar 16, 2010 9.854 9.951 9.666 9.854 13,139,967 +0.18(+1.83%)
Mar 15, 2010 9.697 9.819 9.638 9.676 10,316,443 -0.14(-1.38%)
Mar 12, 2010 9.558 9.822 9.523 9.812 15,401,159 +0.25(+2.62%)
Mar 11, 2010 9.454 9.589 9.329 9.562 11,664,185 +0.08(+0.84%)
Mar 10, 2010 9.350 9.499 9.339 9.482 7,228,702 +0.13(+1.34%)
Mar 09, 2010 9.374 9.402 9.304 9.357 5,118,001 -0.06(-0.63%)
Mar 08, 2010 9.457 9.471 9.391 9.416 3,066,332 -0.06(-0.62%)
Mar 05, 2010 9.433 9.534 9.336 9.475 5,822,914 +0.09(+0.96%)
Mar 04, 2010 9.437 9.454 9.273 9.384 8,779,451 -0.00(-0.04%)
Mar 03, 2010 9.541 9.558 9.357 9.388 5,254,111 -0.10(-1.03%)
Mar 02, 2010 9.478 9.596 9.442 9.485 8,357,139 -0.07(-0.73%)
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.