Skip to main content

Microchip Technology (NQ: MCHP )

76.36 -0.64 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 11.98 12.11 11.77 11.82 9,615,047 -0.13(-1.07%)
Jun 27, 2008 11.91 12.02 11.69 11.95 7,947,768 +0.00(+0.03%)
Jun 26, 2008 12.21 12.26 11.91 11.95 7,438,050 -0.42(-3.41%)
Jun 25, 2008 12.34 12.58 12.23 12.37 7,253,456 +0.17(+1.43%)
Jun 24, 2008 11.99 12.42 11.94 12.20 7,383,757 +0.11(+0.90%)
Jun 23, 2008 12.37 12.41 12.03 12.09 7,256,287 -0.18(-1.48%)
Jun 20, 2008 12.48 12.54 12.09 12.27 15,762,338 -0.17(-1.40%)
Jun 19, 2008 11.96 12.46 11.79 12.44 17,891,406 +0.50(+4.18%)
Jun 18, 2008 12.08 12.12 11.67 11.94 15,177,389 -0.15(-1.22%)
Jun 17, 2008 12.38 12.50 12.08 12.09 8,514,427 -0.32(-2.59%)
Jun 16, 2008 12.20 12.54 12.16 12.41 6,696,855 +0.12(+0.98%)
Jun 13, 2008 12.22 12.44 12.13 12.29 8,488,388 +0.18(+1.50%)
Jun 12, 2008 12.16 12.38 12.01 12.11 14,280,614 +0.06(+0.48%)
Jun 11, 2008 12.56 12.59 12.01 12.05 30,147,542 -1.18(-8.92%)
Jun 10, 2008 13.24 13.44 13.10 13.23 7,770,938 -0.40(-2.92%)
Jun 09, 2008 13.49 13.64 13.19 13.63 9,226,042 +0.15(+1.15%)
Jun 06, 2008 14.03 14.03 13.48 13.48 8,601,176 -0.55(-3.89%)
Jun 05, 2008 13.79 14.05 13.78 14.02 9,180,941 -0.15(-1.04%)
Jun 04, 2008 13.76 14.31 13.75 14.17 8,521,398 +0.30(+2.18%)
Jun 03, 2008 14.20 14.25 13.67 13.87 11,724,653 -0.32(-2.24%)
Jun 02, 2008 14.22 14.42 14.07 14.19 5,832,027 -0.08(-0.54%)
May 30, 2008 14.35 14.41 14.17 14.26 11,726,807 +0.01(+0.05%)
May 29, 2008 14.37 14.51 14.22 14.25 4,493,611 -0.14(-0.97%)
May 28, 2008 14.29 14.43 14.23 14.39 6,455,302 +0.12(+0.87%)
May 27, 2008 14.13 14.29 14.09 14.27 6,249,225 +0.22(+1.60%)
May 26, 2008 14.02 14.13 13.79 14.05 4,371,269 +0.00(+0.00%)
May 23, 2008 14.02 14.13 13.79 14.05 4,371,269 -0.06(-0.44%)
May 22, 2008 14.04 14.21 13.92 14.11 3,848,696 +0.06(+0.44%)
May 21, 2008 14.43 14.48 13.97 14.05 6,375,948 -0.35(-2.42%)
May 20, 2008 14.46 14.58 14.17 14.39 5,156,005 -0.14(-0.93%)
May 19, 2008 14.80 14.86 14.43 14.53 5,170,584 -0.23(-1.57%)
May 16, 2008 14.72 14.79 14.47 14.76 6,323,403 +0.10(+0.66%)
May 15, 2008 14.16 14.72 14.13 14.67 8,728,271 +0.43(+3.05%)
May 14, 2008 14.34 14.52 14.21 14.23 10,418,561 -0.09(-0.62%)
May 13, 2008 14.26 14.39 14.19 14.32 5,267,370 -0.02(-0.16%)
May 12, 2008 14.19 14.35 14.04 14.34 4,480,717 +0.16(+1.12%)
May 09, 2008 14.19 14.36 14.08 14.19 4,180,626 -0.17(-1.19%)
May 08, 2008 14.53 14.56 14.06 14.36 8,344,266 -0.17(-1.20%)
May 07, 2008 14.49 14.78 14.48 14.53 9,301,371 -0.01(-0.08%)
May 06, 2008 14.17 14.56 14.13 14.54 6,025,907 +0.23(+1.62%)
May 05, 2008 14.31 14.48 14.16 14.31 4,293,912 -0.12(-0.86%)
May 02, 2008 14.73 14.77 14.24 14.43 8,180,428 -0.28(-1.90%)
May 01, 2008 14.12 14.77 14.09 14.71 11,717,119 +0.48(+3.40%)
Apr 30, 2008 14.23 14.36 14.08 14.23 13,326,229 -0.05(-0.35%)
Apr 29, 2008 14.45 14.49 14.09 14.28 18,685,818 +0.57(+4.18%)
Apr 28, 2008 13.90 14.06 13.63 13.71 12,557,166 -0.23(-1.67%)
Apr 25, 2008 13.97 13.97 13.60 13.94 5,844,203 +0.09(+0.67%)
Apr 24, 2008 13.81 14.00 13.48 13.84 7,692,553 +0.09(+0.65%)
Apr 23, 2008 13.55 13.86 13.38 13.76 7,048,333 +0.32(+2.36%)
Apr 22, 2008 13.65 13.69 13.38 13.44 4,743,699 -0.35(-2.53%)
Apr 21, 2008 13.51 13.82 13.43 13.79 5,532,330 +0.22(+1.63%)
Apr 18, 2008 13.65 13.69 13.39 13.57 5,656,308 +0.19(+1.45%)
Apr 17, 2008 13.46 13.47 13.23 13.37 3,709,345 -0.05(-0.38%)
Apr 16, 2008 13.08 13.44 13.07 13.42 5,564,398 +0.50(+3.83%)
Apr 15, 2008 12.78 12.95 12.61 12.93 5,174,634 +0.14(+1.12%)
Apr 14, 2008 12.84 12.95 12.73 12.78 4,410,933 -0.01(-0.06%)
Apr 11, 2008 13.04 13.24 12.77 12.79 5,813,654 -0.40(-3.02%)
Apr 10, 2008 13.08 13.34 12.96 13.19 6,442,172 +0.10(+0.74%)
Apr 09, 2008 13.12 13.22 12.99 13.09 5,322,852 +0.01(+0.06%)
Apr 08, 2008 13.23 13.23 13.02 13.09 4,114,223 -0.10(-0.79%)
Apr 07, 2008 13.23 13.40 13.12 13.19 5,143,708 +0.02(+0.18%)
Apr 04, 2008 13.26 13.28 13.04 13.17 8,608,597 -0.06(-0.47%)
Apr 03, 2008 13.44 13.45 13.04 13.23 7,266,903 -0.19(-1.41%)
Apr 02, 2008 13.24 13.56 13.14 13.42 11,122,951 +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.