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

Microchip Technology (NQ: MCHP )

91.17 -0.31 (-0.34%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 10, 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 (%)
Sep 30, 2002 7.047 7.198 6.922 7.050 15,719,603 -0.16(-2.20%)
Sep 27, 2002 6.764 7.377 6.695 7.209 31,835,446 +0.39(+5.71%)
Sep 26, 2002 6.812 7.253 6.798 6.819 26,647,500 +0.10(+1.44%)
Sep 25, 2002 6.023 6.871 5.947 6.722 25,659,224 +0.83(+14.04%)
Sep 24, 2002 5.695 6.136 5.695 5.895 9,823,218 +0.11(+1.97%)
Sep 23, 2002 6.016 6.033 5.723 5.781 11,026,812 -0.31(-5.15%)
Sep 20, 2002 6.123 6.161 5.981 6.095 14,647,348 +0.12(+1.96%)
Sep 19, 2002 5.843 6.171 5.826 5.978 13,401,055 -0.02(-0.29%)
Sep 18, 2002 5.733 6.067 5.705 5.995 15,622,719 +0.13(+2.29%)
Sep 17, 2002 6.226 6.292 5.830 5.861 39,378,728 +0.57(+10.68%)
Sep 16, 2002 5.926 5.926 5.178 5.295 29,173,742 -0.55(-9.38%)
Sep 13, 2002 6.305 6.392 5.692 5.843 31,225,040 -0.59(-9.12%)
Sep 12, 2002 6.722 6.722 6.360 6.429 12,599,376 -0.46(-6.66%)
Sep 11, 2002 6.850 7.181 6.850 6.888 6,366,799 +0.10(+1.52%)
Sep 10, 2002 6.647 6.991 6.581 6.785 10,904,982 +0.25(+3.85%)
Sep 09, 2002 6.729 6.729 6.350 6.533 10,317,942 -0.23(-3.46%)
Sep 06, 2002 6.709 6.947 6.688 6.767 10,689,139 +0.37(+5.77%)
Sep 05, 2002 6.722 6.767 6.336 6.398 11,346,182 -0.49(-7.06%)
Sep 04, 2002 6.829 6.947 6.588 6.884 8,158,576 +0.09(+1.32%)
Sep 03, 2002 7.115 7.171 6.764 6.795 8,881,727 -0.46(-6.37%)
Aug 30, 2002 7.236 7.471 7.043 7.257 7,533,760 -0.00(-0.05%)
Aug 29, 2002 7.136 7.440 6.933 7.260 969,305,920 +0.10(+1.35%)
Aug 28, 2002 7.350 7.367 7.026 7.164 10,226,502 -0.30(-4.06%)
Aug 27, 2002 7.960 7.964 7.388 7.467 8,974,155 -0.41(-5.25%)
Aug 26, 2002 7.808 7.958 7.550 7.881 5,579,551 +0.22(+2.93%)
Aug 23, 2002 7.808 7.895 7.629 7.657 5,527,387 -0.40(-4.96%)
Aug 22, 2002 8.377 8.384 7.884 8.057 11,221,161 -0.29(-3.43%)
Aug 21, 2002 7.860 8.377 7.857 8.343 12,381,450 +0.58(+7.51%)
Aug 20, 2002 7.870 7.943 7.702 7.760 6,184,633 -0.10(-1.32%)
Aug 16, 2002 7.109 7.957 7.109 7.864 11,275,523 +0.63(+8.77%)
Aug 15, 2002 7.088 7.412 6.895 7.229 8,410,939 +0.23(+3.35%)
Aug 14, 2002 6.667 7.022 6.329 6.995 12,842,085 +0.39(+5.95%)
Aug 13, 2002 6.978 7.274 6.578 6.602 8,414,281 -0.42(-6.04%)
Aug 12, 2002 7.043 7.071 6.809 7.026 5,811,020 +0.06(+0.84%)
Aug 07, 2002 7.198 7.411 6.585 6.967 10,030,123 +0.03(+0.40%)
Aug 06, 2002 6.964 7.188 6.891 6.940 12,721,415 +0.23(+3.44%)
Aug 05, 2002 7.119 7.309 6.602 6.709 13,072,403 -0.53(-7.38%)
Aug 02, 2002 7.243 7.295 6.947 7.243 20,757,650 +0.00(+0.05%)
Aug 01, 2002 7.598 7.633 7.119 7.240 10,423,607 -0.35(-4.63%)
Jul 31, 2002 7.498 7.670 7.353 7.591 9,164,257 -0.07(-0.90%)
Jul 30, 2002 7.726 7.946 7.588 7.660 12,511,113 -0.14(-1.77%)
Jul 29, 2002 7.553 7.936 7.338 7.798 9,896,525 +0.46(+6.20%)
Jul 26, 2002 7.615 7.702 7.164 7.343 9,502,905 -0.03(-0.42%)
Jul 25, 2002 7.836 8.084 7.095 7.374 19,286,334 -0.84(-10.28%)
Jul 24, 2002 7.719 8.253 7.602 8.219 13,506,542 +0.43(+5.58%)
Jul 23, 2002 8.246 8.491 7.774 7.784 17,228,122 -0.47(-5.72%)
Jul 22, 2002 8.584 8.825 8.015 8.257 11,199,695 -0.42(-4.88%)
Jul 19, 2002 8.791 8.853 8.577 8.681 8,948,443 -0.46(-5.05%)
Jul 17, 2002 9.415 9.501 8.756 9.143 13,732,027 +0.76(+9.09%)
Jul 12, 2002 8.777 8.818 8.243 8.381 9,764,997 -0.23(-2.68%)
Jul 11, 2002 8.032 8.653 7.908 8.612 20,281,862 +0.54(+6.75%)
Jul 10, 2002 8.884 8.894 7.839 8.067 27,092,762 -0.74(-8.45%)
Jul 09, 2002 9.287 9.346 8.774 8.812 9,907,713 -0.48(-5.12%)
Jul 08, 2002 9.494 9.791 9.118 9.287 10,741,091 -0.21(-2.19%)
Jul 05, 2002 8.946 9.511 8.925 9.494 4,474,947 +0.73(+8.30%)
Jul 04, 2002 8.377 8.863 8.146 8.767 11,190,703 +0.00(+0.00%)
Jul 03, 2002 8.377 8.863 8.146 8.767 11,169,528 +0.31(+3.67%)
Jul 02, 2002 8.853 8.867 8.088 8.457 14,028,191 -0.41(-4.59%)
Jul 01, 2002 9.460 9.670 8.856 8.863 10,662,771 -0.59(-6.27%)
Jun 28, 2002 9.429 9.856 9.356 9.456 11,142,261 -0.01(-0.07%)
Jun 27, 2002 9.636 9.839 9.243 9.463 12,051,638 +0.10(+1.03%)
Jun 26, 2002 8.732 9.446 8.550 9.367 13,308,522 +0.22(+2.45%)
Jun 25, 2002 9.704 9.808 9.143 9.143 10,249,128 -0.02(-0.19%)
Jun 21, 2002 10.14 10.14 9.094 9.160 18,616,266 -0.61(-6.25%)
Jun 20, 2002 10.17 10.39 9.677 9.770 13,724,485 -0.39(-3.80%)
Jun 19, 2002 10.27 10.63 10.13 10.16 9,720,326 -0.26(-2.51%)
Jun 18, 2002 10.31 10.99 10.27 10.42 9,832,874 +0.01(+0.07%)
Jun 17, 2002 10.30 10.47 10.14 10.41 10,991,713 +0.33(+3.25%)
Jun 14, 2002 9.963 10.25 9.656 10.08 12,735,919 +0.23(+2.38%)
Jun 12, 2002 9.522 10.03 9.446 9.849 15,358,463 +0.34(+3.59%)
Jun 11, 2002 10.23 10.31 9.508 9.508 10,077,985 -0.60(-5.93%)
Jun 10, 2002 10.51 10.51 10.07 10.11 8,303,902 -0.14(-1.38%)
Jun 07, 2002 9.401 10.46 9.222 10.25 19,043,252 +0.30(+3.01%)
Jun 06, 2002 10.03 10.18 9.687 9.949 8,807,468 -0.30(-2.93%)
Jun 05, 2002 10.10 10.34 9.832 10.25 7,448,769 -0.06(-0.57%)
May 31, 2002 10.46 10.84 10.21 10.31 12,102,110 -0.20(-1.90%)
May 28, 2002 10.79 10.85 10.38 10.51 6,608,719 -0.11(-1.04%)
May 27, 2002 10.79 10.80 10.44 10.62 4,172,691 +0.00(+0.00%)
May 24, 2002 10.79 10.80 10.44 10.62 4,096,692 -0.29(-2.66%)
May 23, 2002 11.10 11.10 10.45 10.91 7,563,638 -0.07(-0.60%)
May 22, 2002 10.79 11.17 10.66 10.97 6,467,454 +0.09(+0.86%)
May 21, 2002 11.52 11.62 10.77 10.88 10,417,080 -0.52(-4.57%)
May 20, 2002 11.27 11.52 10.98 11.40 7,084,728 +0.04(+0.36%)
May 17, 2002 11.41 11.54 11.02 11.36 7,378,861 +0.16(+1.38%)
May 16, 2002 11.24 11.45 11.07 11.20 8,339,291 -0.05(-0.46%)
May 15, 2002 11.03 11.72 10.89 11.26 12,091,088 +0.10(+0.86%)
May 14, 2002 10.83 11.23 10.80 11.16 13,721,005 +0.81(+7.86%)
May 13, 2002 9.832 10.37 9.773 10.35 11,282,366 +0.69(+7.14%)
May 10, 2002 10.39 10.39 9.501 9.656 12,397,404 -0.55(-5.37%)
May 09, 2002 15.94 10.84 10.19 10.20 12,359,695 +0.41(+4.20%)
May 06, 2002 9.742 10.22 9.621 9.793 11,286,717 +0.09(+0.95%)
May 03, 2002 10.20 10.21 9.531 9.701 16,644,644 -0.45(-4.44%)
May 02, 2002 10.35 10.64 10.10 10.15 13,104,600 -0.23(-2.17%)
May 01, 2002 10.25 10.55 10.04 10.38 11,126,597 +0.15(+1.46%)
Apr 30, 2002 10.03 10.70 9.979 10.23 15,595,162 +0.20(+1.97%)
Apr 29, 2002 9.910 10.18 9.731 10.03 9,957,895 +0.14(+1.37%)
Apr 26, 2002 10.44 10.50 9.729 9.894 12,253,528 -0.21(-2.05%)
Apr 25, 2002 10.06 10.26 10.00 10.10 11,068,727 +0.07(+0.73%)
Apr 24, 2002 10.39 10.52 9.972 10.03 9,836,065 -0.37(-3.54%)
Apr 23, 2002 10.50 10.57 10.31 10.40 7,729,269 -0.11(-1.03%)
Apr 22, 2002 10.57 10.58 10.22 10.50 8,505,068 -0.10(-0.95%)
Apr 19, 2002 10.82 10.96 10.49 10.60 8,961,496 -0.18(-1.68%)
Apr 18, 2002 10.88 10.91 10.59 10.79 12,320,535 -0.17(-1.53%)
Apr 17, 2002 11.09 11.11 10.76 10.95 14,417,758 +0.03(+0.29%)
Apr 16, 2002 10.28 10.92 10.26 10.92 15,249,251 +0.83(+8.17%)
Apr 15, 2002 9.977 10.39 9.961 10.10 13,425,275 +0.12(+1.22%)
Apr 12, 2002 10.02 10.06 9.848 9.975 18,767,974 +0.15(+1.57%)
Apr 11, 2002 9.929 10.04 9.703 9.821 13,257,759 -0.13(-1.29%)
Apr 10, 2002 9.713 10.04 9.510 9.949 21,668,842 +0.26(+2.68%)
Apr 09, 2002 10.15 10.42 9.690 9.690 34,337,900 +0.19(+1.97%)
Apr 08, 2002 9.274 9.554 9.021 9.502 5,394,476 +0.15(+1.59%)
Apr 05, 2002 9.483 9.630 9.320 9.354 4,241,873 -0.07(-0.76%)
Apr 04, 2002 9.345 9.529 9.225 9.425 5,051,610 +0.06(+0.69%)
Apr 03, 2002 9.519 9.609 9.248 9.361 5,591,145 -0.09(-1.00%)
Apr 02, 2002 9.708 9.740 9.411 9.455 5,132,106 -0.33(-3.40%)
Apr 01, 2002 9.542 9.883 9.320 9.788 4,512,946 +0.17(+1.82%)
Mar 29, 2002 9.492 9.729 9.490 9.614 5,846,119 +0.00(+0.00%)
Mar 28, 2002 9.492 9.729 9.490 9.614 5,845,684 +0.16(+1.73%)
Mar 27, 2002 9.469 9.526 9.313 9.451 6,410,455 -0.04(-0.41%)
Mar 26, 2002 9.320 9.671 9.285 9.490 8,725,668 +0.11(+1.18%)
Mar 25, 2002 9.752 9.892 9.342 9.379 6,540,987 -0.39(-3.98%)
Mar 22, 2002 9.871 10.000 9.593 9.768 6,381,737 +0.01(+0.07%)
Mar 21, 2002 9.545 9.786 9.508 9.761 10,853,349 +0.20(+2.14%)
Mar 20, 2002 9.756 9.837 9.540 9.556 5,970,995 -0.35(-3.57%)
Mar 19, 2002 9.837 10.02 9.816 9.910 4,887,574 +0.10(+1.03%)
Mar 18, 2002 9.804 10.09 9.768 9.809 6,269,479 +0.09(+0.97%)
Mar 15, 2002 9.494 9.860 9.386 9.715 10,946,462 +0.26(+2.77%)
Mar 14, 2002 9.455 9.777 9.439 9.453 9,597,190 +0.02(+0.24%)
Mar 13, 2002 9.377 9.713 9.221 9.430 17,430,450 +0.14(+1.48%)
Mar 12, 2002 9.437 9.487 9.113 9.292 9,420,536 -0.34(-3.58%)
Mar 11, 2002 9.791 9.830 9.499 9.637 8,991,519 -0.30(-2.98%)
Mar 08, 2002 9.646 10.05 9.634 9.933 11,292,373 +0.43(+4.50%)
Mar 07, 2002 9.515 9.756 9.326 9.506 10,338,615 +0.15(+1.65%)
Mar 06, 2002 9.239 9.384 9.051 9.352 7,449,494 +0.02(+0.20%)
Mar 05, 2002 9.138 9.526 9.124 9.333 9,889,148 +0.16(+1.70%)
Mar 04, 2002 8.570 9.193 8.504 9.177 10,817,235 +0.59(+6.88%)
Mar 01, 2002 8.051 8.589 8.021 8.586 11,261,045 +0.73(+9.30%)
Feb 28, 2002 7.911 8.067 7.787 7.856 8,345,382 -0.06(-0.81%)
Feb 27, 2002 7.883 8.228 7.878 7.920 12,339,244 +0.17(+2.26%)
Feb 26, 2002 8.191 8.301 7.711 7.745 18,478,626 -0.40(-4.88%)
Feb 25, 2002 7.715 8.193 7.713 8.143 14,868,095 +0.44(+5.76%)
Feb 22, 2002 7.814 7.816 7.584 7.699 18,102,258 +0.03(+0.33%)
Feb 21, 2002 8.308 8.311 7.619 7.674 14,245,890 -0.66(-7.97%)
Feb 20, 2002 8.322 8.476 7.987 8.338 9,912,209 +0.06(+0.78%)
Feb 19, 2002 8.439 8.621 8.228 8.274 11,556,484 -0.27(-3.15%)
Feb 18, 2002 9.000 9.046 8.536 8.543 8,538,136 +0.00(+0.00%)
Feb 15, 2002 9.000 9.046 8.536 8.543 8,527,693 -0.26(-2.95%)
Feb 14, 2002 8.761 9.009 8.669 8.802 8,890,574 +0.06(+0.66%)
Feb 13, 2002 8.584 8.816 8.508 8.745 6,498,782 +0.28(+3.28%)
Feb 12, 2002 8.444 8.665 8.285 8.467 4,496,412 -0.00(-0.05%)
Feb 11, 2002 8.361 8.504 8.297 8.471 6,787,694 +0.08(+0.99%)
Feb 08, 2002 8.136 8.409 8.021 8.389 4,912,811 +0.29(+3.63%)
Feb 07, 2002 8.297 8.458 8.092 8.095 11,544,301 -0.28(-3.29%)
Feb 06, 2002 8.600 8.632 8.239 8.370 5,640,312 -0.07(-0.79%)
Feb 05, 2002 8.297 8.662 8.189 8.437 9,035,900 +0.12(+1.41%)
Feb 04, 2002 8.547 8.669 8.288 8.320 10,784,601 -0.23(-2.69%)
Feb 01, 2002 8.701 8.722 8.384 8.550 6,814,670 -0.11(-1.30%)
Jan 31, 2002 8.697 8.761 8.428 8.662 5,480,628 +0.01(+0.11%)
Jan 30, 2002 8.492 8.653 8.127 8.653 10,013,154 +0.27(+3.18%)
Jan 29, 2002 8.786 8.802 8.214 8.386 12,995,388 -0.34(-3.95%)
Jan 28, 2002 8.676 8.885 8.646 8.731 9,062,007 +0.11(+1.23%)
Jan 25, 2002 8.391 8.750 8.354 8.625 6,618,872 +0.06(+0.64%)
Jan 24, 2002 8.596 8.814 8.471 8.570 7,782,352 -0.01(-0.11%)
Jan 23, 2002 8.481 8.584 8.163 8.579 14,782,379 +0.21(+2.55%)
Jan 22, 2002 8.920 8.961 8.350 8.366 10,787,647 -0.46(-5.21%)
Jan 21, 2002 8.848 9.055 8.729 8.825 8,862,727 +0.00(+0.00%)
Jan 18, 2002 8.848 9.055 8.729 8.825 8,813,124 -0.18(-1.97%)
Jan 17, 2002 8.766 9.005 8.662 9.002 10,117,145 +0.39(+4.54%)
Jan 16, 2002 8.779 8.841 8.469 8.612 11,696,589 -0.27(-3.08%)
Jan 15, 2002 8.970 9.101 8.669 8.885 8,068,653 -0.02(-0.18%)
Jan 14, 2002 9.053 9.133 8.784 8.901 9,836,065 -0.15(-1.70%)
Jan 11, 2002 9.467 9.492 8.993 9.055 8,265,322 -0.37(-3.88%)
Jan 10, 2002 9.570 9.598 9.280 9.421 5,705,144 +0.52(+5.81%)
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.