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

Microchip Technology (NQ: MCHP )

89.72 +0.93 (+1.05%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 2, 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 (%)
Aug 31, 2009 9.207 9.242 9.059 9.155 5,503,050 -0.11(-1.15%)
Aug 28, 2009 9.193 9.407 9.169 9.262 7,597,667 +0.15(+1.67%)
Aug 27, 2009 9.142 9.142 8.962 9.111 7,089,410 -0.01(-0.11%)
Aug 26, 2009 9.038 9.142 9.011 9.121 9,368,736 +0.07(+0.80%)
Aug 25, 2009 9.135 9.169 9.017 9.048 6,746,082 -0.06(-0.64%)
Aug 24, 2009 9.210 9.283 9.069 9.107 7,127,132 -0.11(-1.20%)
Aug 21, 2009 9.252 9.276 9.093 9.217 10,728,897 +0.05(+0.56%)
Aug 20, 2009 9.155 9.221 9.107 9.166 6,854,090 -0.00(-0.04%)
Aug 19, 2009 9.007 9.183 8.969 9.169 7,949,471 +0.01(+0.11%)
Aug 18, 2009 9.100 9.190 9.028 9.159 8,984,090 +0.04(+0.49%)
Aug 17, 2009 9.245 9.245 9.105 9.114 7,349,895 -0.21(-2.22%)
Aug 14, 2009 9.407 9.407 9.242 9.321 8,253,751 -0.13(-1.39%)
Aug 13, 2009 9.266 9.469 9.155 9.452 13,273,864 +0.21(+2.24%)
Aug 12, 2009 9.107 9.369 9.079 9.245 11,306,483 +0.17(+1.90%)
Aug 11, 2009 9.121 9.262 9.050 9.073 6,692,517 -0.10(-1.13%)
Aug 10, 2009 9.048 9.204 9.014 9.176 8,467,501 +0.06(+0.68%)
Aug 07, 2009 9.066 9.183 8.928 9.114 17,448,416 -0.10(-1.09%)
Aug 06, 2009 9.445 9.542 9.173 9.214 10,681,315 -0.24(-2.55%)
Aug 05, 2009 9.421 9.486 9.276 9.455 10,512,407 +0.08(+0.88%)
Aug 04, 2009 9.362 9.448 9.307 9.373 6,693,050 -0.02(-0.26%)
Aug 03, 2009 9.352 9.435 9.262 9.397 9,698,281 +0.11(+1.19%)
Jul 31, 2009 9.290 9.342 9.193 9.286 7,464,057 -0.01(-0.07%)
Jul 30, 2009 9.414 9.555 9.259 9.293 10,218,587 -0.02(-0.22%)
Jul 29, 2009 9.310 9.355 9.173 9.314 9,345,470 -0.02(-0.22%)
Jul 28, 2009 9.262 9.431 9.224 9.335 11,090,909 +0.00(+0.04%)
Jul 27, 2009 9.331 9.359 9.176 9.331 7,289,210 +0.01(+0.11%)
Jul 24, 2009 9.242 9.328 9.059 9.321 14,035,333 +0.05(+0.56%)
Jul 23, 2009 9.111 9.335 8.990 9.269 11,133,350 +0.14(+1.55%)
Jul 22, 2009 8.935 9.214 8.897 9.128 11,294,703 +0.20(+2.28%)
Jul 21, 2009 9.035 9.045 8.755 8.924 13,132,921 -0.06(-0.69%)
Jul 20, 2009 8.897 9.007 8.814 8.986 12,602,662 +0.12(+1.40%)
Jul 17, 2009 8.590 8.893 8.590 8.862 14,045,767 +0.24(+2.84%)
Jul 16, 2009 8.448 8.659 8.335 8.617 10,012,934 +0.20(+2.38%)
Jul 15, 2009 8.245 8.490 8.245 8.417 10,554,581 +0.26(+3.21%)
Jul 14, 2009 7.983 8.238 7.897 8.155 15,406,842 +0.18(+2.25%)
Jul 13, 2009 7.817 7.983 7.673 7.976 9,367,527 +0.14(+1.76%)
Jul 10, 2009 7.655 7.862 7.645 7.838 11,557,633 +0.12(+1.56%)
Jul 09, 2009 7.517 7.769 7.517 7.717 12,239,127 +0.19(+2.47%)
Jul 08, 2009 7.593 7.593 7.407 7.531 8,014,120 -0.02(-0.23%)
Jul 07, 2009 7.804 7.907 7.528 7.548 12,081,848 -0.25(-3.23%)
Jul 06, 2009 7.824 7.900 7.645 7.800 8,503,965 -0.07(-0.83%)
Jul 02, 2009 7.762 7.897 7.655 7.866 11,561,995 +0.02(+0.22%)
Jul 01, 2009 7.731 8.028 7.693 7.848 7,829,813 +0.07(+0.93%)
Jun 30, 2009 7.762 7.942 7.659 7.776 9,378,094 -0.01(-0.09%)
Jun 29, 2009 7.707 7.814 7.662 7.783 8,872,558 +0.06(+0.71%)
Jun 26, 2009 7.610 7.800 7.586 7.728 9,650,489 +0.05(+0.63%)
Jun 25, 2009 7.604 7.686 7.445 7.679 8,777,813 +0.17(+2.25%)
Jun 24, 2009 7.404 7.590 7.386 7.510 12,660,800 +0.13(+1.78%)
Jun 23, 2009 7.448 7.469 7.307 7.379 10,893,959 -0.08(-1.06%)
Jun 22, 2009 7.659 7.755 7.459 7.459 10,394,347 -0.29(-3.74%)
Jun 19, 2009 7.786 7.852 7.676 7.748 11,729,252 +0.06(+0.72%)
Jun 18, 2009 7.848 7.848 7.659 7.693 7,650,017 -0.10(-1.24%)
Jun 17, 2009 7.724 7.886 7.628 7.790 9,148,810 +0.10(+1.30%)
Jun 16, 2009 7.831 7.855 7.642 7.690 9,690,836 -0.08(-1.02%)
Jun 15, 2009 7.693 7.786 7.600 7.769 8,793,725 -0.08(-0.97%)
Jun 12, 2009 7.931 7.948 7.724 7.845 8,830,453 -0.14(-1.73%)
Jun 11, 2009 8.035 8.104 7.924 7.983 11,190,815 -0.02(-0.22%)
Jun 10, 2009 8.035 8.035 7.800 8.000 12,649,757 +0.04(+0.56%)
Jun 09, 2009 7.759 8.035 7.717 7.955 19,679,802 +0.45(+5.97%)
Jun 08, 2009 7.404 7.550 7.345 7.507 9,143,482 +0.01(+0.14%)
Jun 05, 2009 7.745 7.745 7.414 7.497 22,487,596 -0.13(-1.76%)
Jun 04, 2009 7.517 7.686 7.479 7.631 11,082,221 +0.10(+1.28%)
Jun 03, 2009 7.552 7.621 7.466 7.535 9,615,107 -0.07(-0.91%)
Jun 02, 2009 7.731 7.797 7.573 7.604 9,921,043 -0.19(-2.39%)
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.