Skip to main content

Microchip Technology (NQ: MCHP )

76.36 UNCHANGED
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 29, 2007 14.47 14.48 14.20 14.34 7,075,598 -0.05(-0.35%)
Jun 28, 2007 14.54 14.55 14.31 14.39 6,929,679 -0.22(-1.48%)
Jun 27, 2007 14.40 14.64 14.37 14.61 8,239,563 +0.17(+1.18%)
Jun 26, 2007 14.52 14.59 14.30 14.44 7,134,224 -0.08(-0.56%)
Jun 25, 2007 14.77 14.80 14.47 14.52 8,075,266 -0.12(-0.79%)
Jun 22, 2007 14.89 14.89 14.58 14.63 7,579,788 -0.25(-1.69%)
Jun 21, 2007 14.53 14.96 14.46 14.89 10,655,623 +0.38(+2.62%)
Jun 20, 2007 14.65 14.73 14.41 14.51 13,015,049 -0.17(-1.16%)
Jun 19, 2007 14.94 15.16 14.56 14.68 27,971,972 -1.45(-8.98%)
Jun 18, 2007 16.28 16.30 16.12 16.12 3,663,937 -0.16(-0.97%)
Jun 15, 2007 16.34 16.35 16.15 16.28 6,120,854 +0.11(+0.67%)
Jun 14, 2007 16.05 16.31 16.04 16.18 5,167,223 +0.18(+1.11%)
Jun 13, 2007 15.77 16.07 15.73 16.00 6,032,517 +0.30(+1.90%)
Jun 12, 2007 15.59 15.79 15.52 15.70 4,107,174 -0.02(-0.12%)
Jun 11, 2007 15.72 15.80 15.58 15.72 3,834,870 +0.04(+0.27%)
Jun 08, 2007 15.29 15.71 15.28 15.68 5,069,388 +0.41(+2.71%)
Jun 07, 2007 15.41 15.54 15.25 15.26 4,274,253 -0.24(-1.57%)
Jun 06, 2007 15.59 15.69 15.45 15.51 3,376,592 -0.11(-0.72%)
Jun 05, 2007 15.87 15.91 15.51 15.62 3,666,060 -0.28(-1.75%)
Jun 04, 2007 15.78 16.01 15.78 15.90 3,515,873 +0.00(+0.02%)
Jun 01, 2007 15.75 16.05 15.68 15.89 4,204,309 +0.18(+1.16%)
May 31, 2007 15.54 15.72 15.41 15.71 5,922,224 +0.26(+1.65%)
May 30, 2007 15.45 15.46 15.20 15.46 5,402,596 -0.01(-0.07%)
May 29, 2007 15.17 15.49 15.17 15.47 3,619,386 +0.28(+1.86%)
May 25, 2007 15.15 15.29 15.12 15.18 2,369,285 +0.01(+0.08%)
May 24, 2007 15.48 15.51 15.10 15.17 6,261,923 -0.26(-1.68%)
May 23, 2007 15.60 15.62 15.39 15.43 5,002,848 -0.20(-1.29%)
May 22, 2007 15.61 15.72 15.50 15.63 3,733,716 -0.03(-0.17%)
May 21, 2007 15.73 15.74 15.57 15.66 4,191,557 -0.07(-0.47%)
May 18, 2007 15.59 15.80 15.58 15.73 5,996,786 +0.21(+1.37%)
May 17, 2007 15.58 15.65 15.50 15.52 3,174,369 -0.12(-0.74%)
May 16, 2007 15.45 15.64 15.33 15.64 3,715,377 +0.19(+1.20%)
May 15, 2007 15.58 15.73 15.42 15.45 3,978,973 -0.09(-0.55%)
May 14, 2007 15.83 15.87 15.50 15.54 4,294,896 -0.24(-1.55%)
May 11, 2007 15.73 15.85 15.56 15.78 3,131,913 +0.14(+0.87%)
May 10, 2007 15.84 15.92 15.54 15.64 4,272,600 -0.22(-1.39%)
May 09, 2007 15.68 15.90 15.63 15.87 5,414,454 +0.12(+0.76%)
May 08, 2007 15.78 15.82 15.58 15.75 4,483,902 -0.11(-0.68%)
May 07, 2007 15.86 16.02 15.73 15.85 3,427,340 -0.06(-0.36%)
May 04, 2007 15.95 16.01 15.82 15.91 3,680,483 +0.07(+0.44%)
May 03, 2007 15.83 15.93 15.73 15.84 4,572,743 -0.03(-0.19%)
May 02, 2007 15.68 15.99 15.66 15.87 5,909,418 +0.22(+1.40%)
May 01, 2007 15.59 15.74 15.54 15.65 7,659,323 +0.04(+0.24%)
Apr 30, 2007 15.59 15.87 15.58 15.62 9,577,240 -0.39(-2.47%)
Apr 27, 2007 15.10 16.44 15.10 16.01 12,671,424 +1.01(+6.74%)
Apr 26, 2007 14.96 15.03 14.79 15.00 6,692,470 +0.14(+0.96%)
Apr 25, 2007 14.71 14.88 14.53 14.86 3,917,008 +0.19(+1.32%)
Apr 24, 2007 14.67 14.77 14.49 14.67 7,215,228 +0.12(+0.83%)
Apr 23, 2007 14.46 14.58 14.35 14.55 4,123,973 +0.05(+0.32%)
Apr 20, 2007 14.62 14.67 14.39 14.50 3,352,385 +0.03(+0.24%)
Apr 19, 2007 14.24 14.55 14.14 14.46 4,443,907 +0.13(+0.89%)
Apr 18, 2007 14.33 14.63 14.29 14.34 7,208,619 +0.04(+0.27%)
Apr 17, 2007 14.43 14.54 14.26 14.30 3,646,931 -0.17(-1.15%)
Apr 16, 2007 14.31 14.55 14.28 14.46 3,065,471 +0.18(+1.25%)
Apr 13, 2007 14.32 14.34 14.19 14.29 4,456,675 -0.01(-0.05%)
Apr 12, 2007 14.08 14.33 14.05 14.29 3,923,122 +0.17(+1.23%)
Apr 11, 2007 14.20 14.23 13.98 14.12 6,868,597 -0.11(-0.79%)
Apr 10, 2007 13.96 14.24 13.96 14.23 5,112,074 +0.24(+1.69%)
Apr 09, 2007 14.06 14.09 13.81 14.00 3,867,325 -0.06(-0.44%)
Apr 05, 2007 13.79 14.06 13.75 14.06 3,386,715 +0.24(+1.71%)
Apr 04, 2007 13.83 13.86 13.67 13.82 3,633,672 +0.04(+0.31%)
Apr 03, 2007 13.78 13.88 13.72 13.78 4,361,079 +0.05(+0.34%)
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.