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

Microchip Technology (NQ: MCHP )

93.60 +1.39 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 7.343 7.436 7.257 7.305 9,705,715 +0.02(+0.24%)
Mar 30, 2009 7.526 7.526 7.169 7.288 7,515,251 -0.22(-2.94%)
Mar 26, 2009 7.395 7.550 7.350 7.508 15,037,312 +0.18(+2.49%)
Mar 25, 2009 7.157 7.471 7.150 7.326 17,851,578 +0.10(+1.43%)
Mar 24, 2009 7.422 7.460 7.209 7.222 13,530,645 -0.11(-1.46%)
Mar 23, 2009 7.112 7.329 7.036 7.329 12,638,437 +0.37(+5.35%)
Mar 20, 2009 7.243 7.288 6.891 6.957 10,547,198 -0.22(-3.12%)
Mar 19, 2009 7.333 7.377 7.122 7.181 10,907,964 -0.08(-1.09%)
Mar 18, 2009 7.067 7.319 6.981 7.260 18,510,358 +0.19(+2.68%)
Mar 17, 2009 6.916 7.074 6.878 7.071 11,714,904 +0.17(+2.50%)
Mar 16, 2009 7.078 7.122 6.871 6.898 10,533,254 -0.13(-1.91%)
Mar 13, 2009 7.047 7.136 6.888 7.033 12,433,292 -0.08(-1.07%)
Mar 12, 2009 6.743 7.133 6.733 7.109 15,783,721 +0.33(+4.83%)
Mar 11, 2009 6.764 6.922 6.598 6.781 25,642,624 +0.26(+3.96%)
Mar 10, 2009 6.329 6.536 6.274 6.523 15,531,918 +0.34(+5.46%)
Mar 09, 2009 6.209 6.419 6.171 6.185 11,022,641 -0.10(-1.64%)
Mar 06, 2009 6.336 6.491 6.157 6.288 19,247,788 +0.02(+0.33%)
Mar 05, 2009 6.257 6.429 6.205 6.267 18,638,878 -0.09(-1.41%)
Mar 04, 2009 6.136 6.454 6.126 6.357 11,295,286 +0.20(+3.25%)
Mar 02, 2009 6.357 6.498 6.136 6.157 16,911,754 -0.31(-4.85%)
Feb 27, 2009 6.443 6.609 6.364 6.471 14,267,945 +0.03(+0.43%)
Feb 26, 2009 6.564 6.785 6.426 6.443 12,981,613 -0.11(-1.73%)
Feb 25, 2009 6.460 6.695 6.371 6.557 22,522,034 +0.08(+1.28%)
Feb 24, 2009 6.305 6.516 6.305 6.474 19,448,924 +0.20(+3.13%)
Feb 23, 2009 6.564 6.588 6.261 6.278 12,419,653 -0.22(-3.45%)
Feb 20, 2009 6.419 6.598 6.346 6.502 17,382,954 +0.06(+0.86%)
Feb 19, 2009 6.747 6.805 6.416 6.447 25,014,310 -0.27(-3.95%)
Feb 18, 2009 6.609 6.836 6.560 6.712 21,853,274 +0.10(+1.56%)
Feb 17, 2009 6.523 6.685 6.467 6.609 20,445,452 -0.25(-3.67%)
Feb 13, 2009 6.802 6.991 6.740 6.860 17,994,908 +0.05(+0.76%)
Feb 12, 2009 6.671 6.884 6.502 6.809 24,373,882 +0.17(+2.54%)
Feb 11, 2009 6.667 6.712 6.550 6.640 18,518,604 -0.06(-0.93%)
Feb 10, 2009 7.019 7.191 6.643 6.702 16,341,754 -0.40(-5.63%)
Feb 09, 2009 7.136 7.153 6.964 7.102 11,414,790 -0.01(-0.15%)
Feb 06, 2009 6.929 7.169 6.864 7.112 15,102,883 +0.21(+3.05%)
Feb 05, 2009 6.643 6.995 6.557 6.902 13,639,338 +0.21(+3.20%)
Feb 04, 2009 6.588 6.964 6.574 6.688 16,420,584 +0.00(+0.05%)
Feb 03, 2009 6.519 6.695 6.440 6.685 11,233,587 +0.09(+1.31%)
Feb 02, 2009 6.460 6.647 6.357 6.598 15,609,492 +0.06(+0.90%)
Jan 30, 2009 6.426 6.716 6.374 6.540 21,907,036 +0.20(+3.15%)
Jan 29, 2009 6.547 6.574 6.302 6.340 12,281,880 -0.24(-3.67%)
Jan 28, 2009 6.536 6.685 6.423 6.581 15,599,812 +0.29(+4.55%)
Jan 27, 2009 6.171 6.329 6.002 6.295 9,236,749 +0.25(+4.16%)
Jan 26, 2009 5.964 6.174 5.899 6.043 12,577,995 +0.11(+1.86%)
Jan 23, 2009 5.616 6.002 5.616 5.933 16,035,336 +0.19(+3.36%)
Jan 22, 2009 5.740 5.843 5.595 5.740 9,467,041 -0.16(-2.75%)
Jan 21, 2009 5.747 5.912 5.635 5.902 11,993,850 +0.18(+3.19%)
Jan 20, 2009 6.105 6.105 5.716 5.719 10,309,626 -0.39(-6.32%)
Jan 16, 2009 6.043 6.133 5.885 6.105 13,206,445 +0.16(+2.67%)
Jan 15, 2009 5.961 6.023 5.723 5.947 12,690,952 +0.06(+1.05%)
Jan 14, 2009 5.957 6.026 5.819 5.885 12,864,827 -0.16(-2.62%)
Jan 13, 2009 5.985 6.212 5.950 6.043 10,559,865 +0.08(+1.33%)
Jan 12, 2009 6.195 6.223 5.899 5.964 13,926,353 -0.22(-3.51%)
Jan 09, 2009 6.416 6.433 6.109 6.181 9,251,528 -0.17(-2.71%)
Jan 08, 2009 6.354 6.378 6.185 6.354 13,679,924 -0.02(-0.38%)
Jan 07, 2009 6.640 6.722 6.323 6.378 17,345,242 -0.52(-7.55%)
Jan 06, 2009 6.729 6.922 6.674 6.898 10,185,512 +0.23(+3.41%)
Jan 05, 2009 6.691 6.785 6.605 6.671 7,190,393 -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.