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

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
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 (%)
Feb 27, 2009 6.415 6.579 6.336 6.442 14,331,294 +0.03(+0.43%)
Feb 26, 2009 6.535 6.755 6.398 6.415 13,039,251 -0.11(-1.73%)
Feb 25, 2009 6.432 6.665 6.343 6.528 22,622,030 +0.08(+1.28%)
Feb 24, 2009 6.277 6.487 6.277 6.446 19,535,278 +0.20(+3.13%)
Feb 23, 2009 6.535 6.559 6.233 6.250 12,474,796 -0.22(-3.45%)
Feb 20, 2009 6.391 6.569 6.318 6.473 17,460,134 +0.05(+0.86%)
Feb 19, 2009 6.717 6.775 6.387 6.418 25,125,372 -0.26(-3.95%)
Feb 18, 2009 6.579 6.806 6.531 6.682 21,950,302 +0.10(+1.57%)
Feb 17, 2009 6.494 6.655 6.439 6.579 20,536,228 -0.25(-3.67%)
Feb 13, 2009 6.772 6.960 6.710 6.830 18,074,806 +0.05(+0.76%)
Feb 12, 2009 6.641 6.854 6.473 6.779 24,482,102 +0.17(+2.54%)
Feb 11, 2009 6.638 6.682 6.521 6.610 18,600,828 -0.06(-0.93%)
Feb 10, 2009 6.988 7.160 6.614 6.672 16,414,311 -0.40(-5.63%)
Feb 09, 2009 7.105 7.122 6.933 7.070 11,465,471 -0.01(-0.15%)
Feb 06, 2009 6.899 7.137 6.833 7.081 15,169,940 +0.21(+3.05%)
Feb 05, 2009 6.614 6.964 6.528 6.871 13,699,896 +0.21(+3.20%)
Feb 04, 2009 6.559 6.933 6.545 6.658 16,493,491 +0.00(+0.05%)
Feb 03, 2009 6.490 6.665 6.411 6.655 11,283,464 +0.09(+1.31%)
Feb 02, 2009 6.432 6.617 6.329 6.569 15,678,798 +0.06(+0.90%)
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%)
Jan 02, 2009 6.689 6.734 6.559 6.717 8,620,495 +0.01(+0.20%)
Dec 31, 2008 6.579 6.731 6.514 6.703 5,153,759 +0.10(+1.56%)
Dec 30, 2008 6.336 6.617 6.269 6.600 6,830,444 +0.31(+4.91%)
Dec 29, 2008 6.329 6.343 6.223 6.291 5,758,046 -0.01(-0.22%)
Dec 26, 2008 6.343 6.350 6.277 6.305 1,711,281 -0.04(-0.60%)
Dec 24, 2008 6.281 6.398 6.250 6.343 2,331,299 +0.05(+0.76%)
Dec 23, 2008 6.387 6.566 6.271 6.295 9,243,033 -0.22(-3.32%)
Dec 22, 2008 6.734 6.734 6.384 6.511 7,684,666 -0.22(-3.26%)
Dec 19, 2008 6.610 6.830 6.501 6.731 13,018,355 +0.15(+2.30%)
Dec 18, 2008 7.084 7.084 6.456 6.579 10,863,081 -0.48(-6.81%)
Dec 17, 2008 7.022 7.180 6.988 7.060 12,473,205 -0.07(-0.96%)
Dec 16, 2008 6.960 7.149 6.933 7.129 12,716,173 +0.21(+2.97%)
Dec 15, 2008 7.098 7.098 6.775 6.923 11,262,233 -0.11(-1.51%)
Dec 12, 2008 6.576 7.125 6.494 7.029 13,651,285 +0.34(+5.13%)
Dec 11, 2008 6.772 6.919 6.655 6.686 11,794,414 -0.12(-1.77%)
Dec 10, 2008 6.710 6.964 6.645 6.806 10,919,946 +0.13(+1.90%)
Dec 09, 2008 6.418 6.885 6.380 6.679 18,619,096 +0.15(+2.26%)
Dec 08, 2008 6.267 6.645 6.267 6.531 13,719,828 +0.29(+4.68%)
Dec 05, 2008 5.876 6.250 5.677 6.240 11,518,312 +0.25(+4.24%)
Dec 04, 2008 6.157 6.308 5.903 5.986 10,949,571 -0.35(-5.47%)
Dec 03, 2008 6.102 6.356 5.886 6.332 12,894,559 +0.33(+5.55%)
Dec 02, 2008 6.006 6.154 5.852 5.999 8,714,086 +0.10(+1.75%)
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.