Skip to main content

Microchip Technology (NQ: MCHP )

78.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 11.99 12.12 11.77 11.83 9,612,483 -0.13(-1.07%)
Jun 27, 2008 11.92 12.03 11.70 11.95 7,945,648 +0.00(+0.03%)
Jun 26, 2008 12.21 12.26 11.91 11.95 7,436,067 -0.42(-3.41%)
Jun 25, 2008 12.35 12.59 12.24 12.37 7,251,522 +0.17(+1.43%)
Jun 24, 2008 12.00 12.42 11.94 12.20 7,381,788 +0.11(+0.90%)
Jun 23, 2008 12.38 12.41 12.04 12.09 7,254,352 -0.18(-1.48%)
Jun 20, 2008 12.48 12.55 12.09 12.27 15,758,135 -0.17(-1.40%)
Jun 19, 2008 11.96 12.46 11.80 12.45 17,886,636 +0.50(+4.18%)
Jun 18, 2008 12.08 12.12 11.68 11.95 15,173,342 -0.15(-1.22%)
Jun 17, 2008 12.39 12.50 12.09 12.09 8,512,156 -0.32(-2.59%)
Jun 16, 2008 12.20 12.55 12.17 12.42 6,695,070 +0.12(+0.98%)
Jun 13, 2008 12.22 12.44 12.14 12.30 8,486,124 +0.18(+1.50%)
Jun 12, 2008 12.17 12.39 12.02 12.11 14,276,806 +0.06(+0.48%)
Jun 11, 2008 12.56 12.60 12.01 12.06 30,139,502 -1.18(-8.92%)
Jun 10, 2008 13.24 13.44 13.10 13.24 7,768,866 -0.40(-2.93%)
Jun 09, 2008 13.50 13.65 13.19 13.64 9,223,582 +0.15(+1.15%)
Jun 06, 2008 14.03 14.04 13.48 13.48 8,598,882 -0.55(-3.89%)
Jun 05, 2008 13.79 14.05 13.79 14.03 9,178,492 -0.15(-1.04%)
Jun 04, 2008 13.76 14.31 13.76 14.17 8,519,126 +0.30(+2.18%)
Jun 03, 2008 14.20 14.25 13.68 13.87 11,721,527 -0.32(-2.24%)
Jun 02, 2008 14.22 14.42 14.07 14.19 5,830,472 -0.08(-0.54%)
May 30, 2008 14.35 14.42 14.17 14.27 11,723,680 +0.01(+0.05%)
May 29, 2008 14.38 14.51 14.23 14.26 4,492,413 -0.14(-0.97%)
May 28, 2008 14.29 14.43 14.23 14.40 6,453,580 +0.12(+0.87%)
May 27, 2008 14.13 14.30 14.10 14.27 6,247,558 +0.22(+1.60%)
May 26, 2008 14.03 14.13 13.79 14.05 4,370,104 +0.00(+0.00%)
May 23, 2008 14.03 14.13 13.79 14.05 4,370,104 -0.06(-0.44%)
May 22, 2008 14.05 14.21 13.93 14.11 3,847,670 +0.06(+0.44%)
May 21, 2008 14.43 14.48 13.98 14.05 6,374,248 -0.35(-2.42%)
May 20, 2008 14.46 14.58 14.18 14.40 5,154,630 -0.14(-0.93%)
May 19, 2008 14.80 14.86 14.43 14.53 5,169,205 -0.23(-1.57%)
May 16, 2008 14.72 14.79 14.48 14.77 6,321,716 +0.10(+0.66%)
May 15, 2008 14.17 14.72 14.14 14.67 8,725,943 +0.43(+3.05%)
May 14, 2008 14.34 14.52 14.22 14.24 10,415,783 -0.09(-0.62%)
May 13, 2008 14.27 14.39 14.19 14.32 5,265,965 -0.02(-0.16%)
May 12, 2008 14.19 14.36 14.04 14.35 4,479,522 +0.16(+1.12%)
May 09, 2008 14.19 14.36 14.08 14.19 4,179,511 -0.17(-1.19%)
May 08, 2008 14.54 14.56 14.07 14.36 8,342,041 -0.17(-1.20%)
May 07, 2008 14.49 14.78 14.48 14.53 9,298,891 -0.01(-0.08%)
May 06, 2008 14.17 14.57 14.14 14.55 6,024,300 +0.23(+1.62%)
May 05, 2008 14.31 14.48 14.17 14.31 4,292,767 -0.12(-0.86%)
May 02, 2008 14.74 14.78 14.24 14.44 8,178,247 -0.28(-1.89%)
May 01, 2008 14.13 14.78 14.10 14.72 11,713,994 +0.48(+3.40%)
Apr 30, 2008 14.23 14.37 14.09 14.23 13,322,675 -0.05(-0.35%)
Apr 29, 2008 14.46 14.50 14.10 14.28 18,680,836 +0.57(+4.18%)
Apr 28, 2008 13.91 14.06 13.64 13.71 12,553,818 -0.23(-1.67%)
Apr 25, 2008 13.98 13.98 13.60 13.94 5,842,645 +0.09(+0.67%)
Apr 24, 2008 13.81 14.00 13.48 13.85 7,690,501 +0.09(+0.65%)
Apr 23, 2008 13.55 13.86 13.39 13.76 7,046,453 +0.32(+2.36%)
Apr 22, 2008 13.66 13.70 13.38 13.44 4,742,434 -0.35(-2.53%)
Apr 21, 2008 13.51 13.82 13.44 13.79 5,530,855 +0.22(+1.63%)
Apr 18, 2008 13.65 13.69 13.40 13.57 5,654,799 +0.19(+1.45%)
Apr 17, 2008 13.46 13.47 13.23 13.38 3,708,356 -0.05(-0.37%)
Apr 16, 2008 13.08 13.45 13.07 13.43 5,562,914 +0.50(+3.83%)
Apr 15, 2008 12.78 12.95 12.61 12.93 5,173,254 +0.14(+1.12%)
Apr 14, 2008 12.85 12.95 12.74 12.79 4,409,757 -0.01(-0.06%)
Apr 11, 2008 13.04 13.25 12.77 12.79 5,812,104 -0.40(-3.02%)
Apr 10, 2008 13.08 13.34 12.97 13.19 6,440,455 +0.10(+0.74%)
Apr 09, 2008 13.13 13.22 12.99 13.10 5,321,433 +0.01(+0.06%)
Apr 08, 2008 13.23 13.23 13.03 13.09 4,113,126 -0.10(-0.79%)
Apr 07, 2008 13.23 13.41 13.12 13.19 5,142,336 +0.02(+0.18%)
Apr 04, 2008 13.26 13.28 13.04 13.17 8,606,301 -0.06(-0.47%)
Apr 03, 2008 13.44 13.45 13.04 13.23 7,264,965 -0.19(-1.41%)
Apr 02, 2008 13.24 13.57 13.15 13.42 11,119,985 +0.21(+1.61%)
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.