Skip to main content

Microchip Technology (NQ: MCHP )

89.71 +0.52 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.625 8.829 8.322 8.412 16,976,196 -0.22(-2.59%)
Oct 30, 2002 7.867 8.791 7.860 8.636 26,727,560 +0.82(+10.55%)
Oct 29, 2002 7.998 8.084 7.498 7.812 14,459,239 -0.24(-3.04%)
Oct 28, 2002 8.343 8.408 7.939 8.057 13,520,564 -0.23(-2.79%)
Oct 25, 2002 7.753 8.308 7.750 8.288 16,749,360 +0.47(+6.00%)
Oct 24, 2002 8.222 8.226 7.577 7.819 43,075,652 -1.02(-11.58%)
Oct 23, 2002 8.339 8.877 8.150 8.843 19,965,974 +0.43(+5.16%)
Oct 22, 2002 9.077 9.077 8.350 8.409 13,496,488 -0.71(-7.75%)
Oct 21, 2002 8.467 9.125 8.257 9.115 12,019,440 +0.60(+7.08%)
Oct 18, 2002 8.405 8.591 8.119 8.512 14,648,946 -0.09(-1.08%)
Oct 17, 2002 8.401 8.784 8.401 8.605 15,438,001 +0.73(+9.28%)
Oct 16, 2002 8.377 8.518 7.757 7.874 22,293,468 -0.97(-10.99%)
Oct 15, 2002 8.694 9.046 8.629 8.846 20,259,816 +0.64(+7.77%)
Oct 14, 2002 7.877 8.274 7.805 8.208 12,269,482 +0.22(+2.72%)
Oct 11, 2002 7.808 8.312 7.795 7.991 17,437,992 +0.52(+7.02%)
Oct 10, 2002 6.943 7.615 6.833 7.467 16,444,784 +0.58(+8.46%)
Oct 09, 2002 6.671 7.198 6.633 6.884 14,315,316 +0.08(+1.23%)
Oct 08, 2002 6.760 6.905 6.523 6.801 14,035,443 +0.10(+1.48%)
Oct 07, 2002 6.788 6.843 6.609 6.702 11,111,803 -0.14(-2.07%)
Oct 04, 2002 7.371 7.498 6.678 6.843 20,561,202 -0.43(-5.92%)
Oct 03, 2002 7.309 7.481 7.174 7.274 11,349,083 -0.10(-1.36%)
Oct 02, 2002 7.198 7.722 7.188 7.374 17,087,220 +0.08(+1.04%)
Oct 01, 2002 7.102 7.384 6.943 7.298 12,437,724 +0.25(+3.52%)
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%)
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.