Indicators

Microchip Technology (NQ: MCHP )

95.78 -0.68 (-0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	6.398	6.686	6.346	6.511	22,004,304	+0.20(+3.15%)
Jan 29, 2009	6.518	6.545	6.274	6.312	12,336,411	-0.24(-3.67%)
Jan 28, 2009	6.507	6.655	6.394	6.552	15,669,075	+0.28(+4.55%)
Jan 27, 2009	6.144	6.301	5.975	6.267	9,277,760	+0.25(+4.16%)
Jan 26, 2009	5.938	6.147	5.872	6.017	12,633,841	+0.11(+1.86%)
Jan 23, 2009	5.591	5.975	5.591	5.907	16,106,532	+0.19(+3.36%)
Jan 22, 2009	5.715	5.818	5.570	5.715	9,509,074	-0.16(-2.75%)
Jan 21, 2009	5.721	5.886	5.610	5.876	12,047,102	+0.18(+3.19%)
Jan 20, 2009	6.078	6.078	5.691	5.694	10,355,400	-0.38(-6.32%)
Jan 16, 2009	6.017	6.106	5.859	6.078	13,265,082	+0.16(+2.67%)
Jan 15, 2009	5.934	5.996	5.697	5.920	12,747,299	+0.06(+1.05%)
Jan 14, 2009	5.931	5.999	5.794	5.859	12,921,947	-0.16(-2.62%)
Jan 13, 2009	5.958	6.185	5.924	6.017	10,606,751	+0.08(+1.33%)
Jan 12, 2009	6.168	6.195	5.872	5.938	13,988,185	-0.22(-3.51%)
Jan 09, 2009	6.387	6.404	6.082	6.154	9,292,605	-0.17(-2.71%)
Jan 08, 2009	6.325	6.350	6.157	6.325	13,740,663	-0.02(-0.38%)
Jan 07, 2009	6.610	6.693	6.295	6.350	17,422,254	-0.52(-7.55%)
Jan 06, 2009	6.700	6.892	6.645	6.868	10,230,736	+0.23(+3.41%)
Jan 05, 2009	6.662	6.755	6.576	6.641	7,222,318	-0.08(-1.12%)

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.