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

Microchip Technology (NQ: MCHP )

90.68 +4.49 (+5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2009 7.760 7.939 7.657 7.774 9,380,596 -0.01(-0.09%)
Jun 29, 2009 7.705 7.812 7.660 7.781 8,874,925 +0.06(+0.71%)
Jun 26, 2009 7.608 7.798 7.584 7.726 9,653,064 +0.05(+0.63%)
Jun 25, 2009 7.602 7.684 7.443 7.677 8,780,155 +0.17(+2.25%)
Jun 24, 2009 7.402 7.588 7.384 7.508 12,664,178 +0.13(+1.78%)
Jun 23, 2009 7.446 7.467 7.305 7.377 10,896,865 -0.08(-1.06%)
Jun 22, 2009 7.657 7.753 7.457 7.457 10,397,120 -0.29(-3.74%)
Jun 19, 2009 7.784 7.850 7.674 7.746 11,732,381 +0.06(+0.72%)
Jun 18, 2009 7.846 7.846 7.657 7.691 7,652,057 -0.10(-1.24%)
Jun 17, 2009 7.722 7.884 7.626 7.788 9,151,250 +0.10(+1.30%)
Jun 16, 2009 7.829 7.853 7.639 7.688 9,693,422 -0.08(-1.02%)
Jun 15, 2009 7.691 7.784 7.598 7.767 8,796,071 -0.08(-0.97%)
Jun 12, 2009 7.929 7.946 7.722 7.843 8,832,809 -0.14(-1.73%)
Jun 11, 2009 8.032 8.101 7.922 7.981 11,193,801 -0.02(-0.22%)
Jun 10, 2009 8.032 8.032 7.798 7.998 12,653,132 +0.04(+0.56%)
Jun 09, 2009 7.757 8.032 7.715 7.953 19,685,052 +0.45(+5.97%)
Jun 08, 2009 7.402 7.548 7.343 7.505 9,145,922 +0.01(+0.14%)
Jun 05, 2009 7.743 7.743 7.412 7.495 22,493,594 -0.13(-1.76%)
Jun 04, 2009 7.515 7.684 7.477 7.629 11,085,178 +0.10(+1.28%)
Jun 03, 2009 7.550 7.619 7.464 7.533 9,617,672 -0.07(-0.91%)
Jun 02, 2009 7.729 7.795 7.571 7.602 9,923,690 -0.19(-2.39%)
Jun 01, 2009 7.505 7.817 7.498 7.788 13,447,820 +0.35(+4.73%)
May 29, 2009 7.419 7.467 7.281 7.436 10,336,625 +0.00(+0.00%)
May 28, 2009 7.471 7.481 7.260 7.436 14,153,981 +0.03(+0.37%)
May 27, 2009 7.564 7.650 7.405 7.409 17,938,376 -0.04(-0.51%)
May 26, 2009 7.191 7.529 7.171 7.446 12,748,885 +0.20(+2.81%)
May 22, 2009 7.074 7.336 6.981 7.243 15,449,105 +0.17(+2.44%)
May 21, 2009 7.202 7.250 6.995 7.071 8,989,509 -0.19(-2.57%)
May 20, 2009 7.307 7.564 7.229 7.257 15,800,098 +0.12(+1.64%)
May 19, 2009 7.181 7.253 6.964 7.140 15,102,434 +0.00(+0.00%)
May 18, 2009 6.995 7.143 6.988 7.140 10,183,052 +0.19(+2.73%)
May 15, 2009 6.878 7.009 6.778 6.950 12,972,545 +0.07(+1.00%)
May 14, 2009 6.847 6.981 6.826 6.881 16,771,751 +0.06(+0.91%)
May 13, 2009 6.960 6.991 6.791 6.819 14,257,992 -0.17(-2.47%)
May 12, 2009 7.343 7.343 6.902 6.991 22,163,594 -0.26(-3.61%)
May 11, 2009 7.298 7.471 7.222 7.253 16,716,309 -0.16(-2.19%)
May 08, 2009 7.712 7.712 7.250 7.415 27,218,192 -0.40(-5.12%)
May 07, 2009 8.029 8.095 7.650 7.815 18,069,320 -0.23(-2.91%)
May 06, 2009 7.970 8.115 7.850 8.050 14,243,091 +0.11(+1.35%)
May 05, 2009 8.167 8.188 7.839 7.943 19,216,354 -0.28(-3.42%)
May 04, 2009 8.270 8.301 7.881 8.224 15,403,918 +0.35(+4.44%)
May 01, 2009 7.933 8.005 7.712 7.874 11,085,691 -0.06(-0.70%)
Apr 30, 2009 7.719 8.026 7.688 7.929 14,852,429 +0.20(+2.63%)
Apr 29, 2009 7.684 7.853 7.619 7.726 14,140,084 +0.12(+1.59%)
Apr 28, 2009 7.529 7.676 7.426 7.605 10,795,207 -0.00(-0.05%)
Apr 27, 2009 7.619 7.757 7.536 7.608 8,898,505 -0.06(-0.81%)
Apr 24, 2009 7.650 7.726 7.477 7.670 10,636,830 +0.05(+0.68%)
Apr 23, 2009 7.595 7.684 7.433 7.619 12,382,866 -0.08(-1.03%)
Apr 22, 2009 7.681 7.884 7.474 7.698 13,891,941 +0.02(+0.22%)
Apr 21, 2009 7.667 7.819 7.502 7.681 13,412,832 +0.03(+0.41%)
Apr 20, 2009 7.839 7.922 7.626 7.650 7,967,529 -0.32(-3.98%)
Apr 17, 2009 7.901 8.008 7.812 7.967 8,986,611 +0.02(+0.22%)
Apr 16, 2009 7.795 7.974 7.757 7.950 13,165,539 +0.26(+3.41%)
Apr 15, 2009 7.660 7.708 7.522 7.688 13,668,478 -0.02(-0.27%)
Apr 14, 2009 7.702 7.912 7.591 7.708 15,804,168 -0.08(-1.02%)
Apr 13, 2009 7.846 7.964 7.615 7.788 12,213,771 -0.19(-2.38%)
Apr 09, 2009 7.846 8.126 7.812 7.977 13,170,610 +0.19(+2.43%)
Apr 08, 2009 7.674 7.812 7.605 7.788 8,315,589 +0.20(+2.64%)
Apr 07, 2009 7.681 7.813 7.522 7.588 8,711,341 -0.21(-2.74%)
Apr 06, 2009 7.801 7.853 7.636 7.801 9,068,551 -0.12(-1.48%)
Apr 03, 2009 7.722 7.919 7.619 7.919 11,242,725 +0.25(+3.24%)
Apr 02, 2009 7.488 7.750 7.488 7.670 14,059,217 +0.23(+3.06%)
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.