Skip to main content

Microchip Technology (NQ: MCHP )

76.36 -0.64 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 13.23 13.26 13.11 13.23 4,353,607 +0.03(+0.23%)
Aug 30, 2006 12.88 13.21 12.85 13.19 5,082,845 +0.27(+2.07%)
Aug 29, 2006 12.82 12.95 12.76 12.93 5,270,193 +0.08(+0.60%)
Aug 28, 2006 12.53 12.85 12.52 12.85 5,895,043 +0.25(+2.00%)
Aug 25, 2006 12.55 12.76 12.51 12.60 2,489,498 +0.00(+0.03%)
Aug 24, 2006 12.61 12.64 12.43 12.59 4,128,819 +0.02(+0.15%)
Aug 23, 2006 12.87 13.16 12.51 12.57 6,658,677 -0.25(-1.93%)
Aug 22, 2006 12.56 12.82 12.55 12.82 9,103,475 +0.19(+1.47%)
Aug 21, 2006 12.78 12.81 12.56 12.64 2,413,551 -0.25(-1.95%)
Aug 18, 2006 12.96 12.96 12.68 12.89 2,515,532 -0.03(-0.21%)
Aug 17, 2006 12.98 13.17 12.88 12.92 5,410,626 -0.05(-0.42%)
Aug 16, 2006 12.90 12.98 12.72 12.97 7,158,791 +0.26(+2.07%)
Aug 15, 2006 12.54 12.74 12.46 12.71 3,886,958 +0.36(+2.95%)
Aug 14, 2006 12.31 12.56 12.13 12.34 2,956,320 +0.24(+1.98%)
Aug 11, 2006 12.36 12.44 12.06 12.10 4,757,386 -0.34(-2.74%)
Aug 10, 2006 12.23 12.52 12.15 12.44 3,837,432 +0.25(+2.03%)
Aug 09, 2006 12.28 12.53 12.15 12.20 4,226,856 +0.02(+0.13%)
Aug 08, 2006 12.33 12.44 12.04 12.18 4,240,168 -0.10(-0.85%)
Aug 07, 2006 12.44 12.49 12.14 12.28 4,620,029 -0.10(-0.84%)
Aug 04, 2006 12.64 12.85 12.24 12.39 3,828,978 -0.12(-0.96%)
Aug 03, 2006 12.28 12.64 12.23 12.51 4,728,747 +0.20(+1.64%)
Aug 02, 2006 12.19 12.44 12.13 12.31 3,824,817 +0.19(+1.60%)
Aug 01, 2006 12.39 12.44 11.96 12.11 6,631,977 -0.36(-2.86%)
Jul 31, 2006 12.51 12.62 12.36 12.47 4,485,718 -0.09(-0.74%)
Jul 28, 2006 12.42 12.62 12.33 12.56 4,438,251 +0.19(+1.53%)
Jul 27, 2006 12.39 12.66 12.29 12.37 5,222,594 +0.04(+0.35%)
Jul 26, 2006 12.48 12.62 12.17 12.33 6,657,401 -0.24(-1.88%)
Jul 25, 2006 12.43 12.63 12.34 12.57 4,913,586 +0.11(+0.87%)
Jul 24, 2006 12.04 12.57 12.15 12.46 5,405,701 +0.41(+3.44%)
Jul 21, 2006 12.18 12.23 11.86 12.04 8,691,135 -0.44(-3.53%)
Jul 20, 2006 12.82 12.87 12.40 12.49 6,107,358 -0.37(-2.89%)
Jul 19, 2006 12.68 12.94 12.58 12.86 6,500,620 +0.18(+1.44%)
Jul 18, 2006 12.78 12.82 12.29 12.68 7,285,648 -0.05(-0.40%)
Jul 17, 2006 12.80 13.07 12.70 12.73 4,875,735 -0.12(-0.93%)
Jul 14, 2006 12.78 12.99 12.66 12.85 4,494,978 +0.02(+0.15%)
Jul 13, 2006 13.14 13.15 12.76 12.83 6,130,018 -0.31(-2.39%)
Jul 12, 2006 13.48 13.51 13.06 13.14 6,093,934 -0.35(-2.61%)
Jul 11, 2006 13.27 13.53 13.18 13.49 7,078,737 +0.17(+1.25%)
Jul 10, 2006 13.48 13.64 13.21 13.33 5,424,685 -0.10(-0.75%)
Jul 07, 2006 13.31 13.65 13.27 13.43 7,945,490 +0.13(+0.96%)
Jul 06, 2006 13.01 13.33 12.91 13.30 10,087,265 +0.75(+5.99%)
Jul 05, 2006 13.05 13.09 12.52 12.55 5,929,616 -0.51(-3.89%)
Jul 03, 2006 12.96 13.08 12.90 13.05 1,390,072 +0.07(+0.51%)
Jun 30, 2006 13.26 13.33 12.96 12.99 4,546,490 -0.17(-1.29%)
Jun 29, 2006 12.90 13.16 12.65 13.16 6,103,548 +0.36(+2.78%)
Jun 28, 2006 12.71 12.83 12.55 12.80 5,259,094 +0.17(+1.32%)
Jun 27, 2006 12.66 12.68 12.42 12.64 5,696,088 +0.03(+0.21%)
Jun 26, 2006 12.55 12.68 12.48 12.61 2,658,905 +0.04(+0.31%)
Jun 23, 2006 12.60 12.87 12.56 12.57 5,436,954 +0.12(+0.93%)
Jun 22, 2006 12.63 12.80 12.36 12.45 2,884,775 -0.22(-1.77%)
Jun 21, 2006 12.38 12.79 12.30 12.68 5,322,382 +0.36(+2.92%)
Jun 20, 2006 12.47 12.61 12.30 12.32 3,693,548 -0.14(-1.09%)
Jun 19, 2006 12.68 12.74 12.39 12.45 3,197,983 -0.23(-1.83%)
Jun 16, 2006 12.81 12.86 12.61 12.69 4,733,499 -0.16(-1.24%)
Jun 15, 2006 12.48 12.95 12.47 12.85 4,640,709 +0.35(+2.82%)
Jun 14, 2006 12.40 12.62 12.25 12.49 4,892,246 +0.19(+1.51%)
Jun 13, 2006 12.58 12.81 12.28 12.31 7,830,041 -0.29(-2.27%)
Jun 12, 2006 12.89 12.99 12.59 12.59 5,996,947 -0.32(-2.46%)
Jun 09, 2006 12.80 13.08 12.78 12.91 7,043,270 +0.19(+1.46%)
Jun 08, 2006 12.72 12.88 12.53 12.73 6,009,722 -0.10(-0.78%)
Jun 07, 2006 12.87 13.05 12.64 12.83 7,562,606 -0.05(-0.39%)
Jun 06, 2006 13.17 13.17 12.78 12.88 7,081,428 -0.31(-2.38%)
Jun 05, 2006 13.42 13.59 13.15 13.19 3,535,664 -0.29(-2.18%)
Jun 02, 2006 13.46 13.76 13.29 13.48 4,011,103 -0.21(-1.53%)
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.