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

Microchip Technology (NQ: MCHP )

88.79 -3.19 (-3.47%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Jan 29, 2010 9.104 9.293 8.886 8.900 11,140,597 -0.20(-2.20%)
Jan 28, 2010 9.173 9.207 8.893 9.100 14,987,932 -0.09(-0.94%)
Jan 27, 2010 9.069 9.214 9.021 9.186 8,830,879 +0.07(+0.79%)
Jan 26, 2010 9.086 9.221 9.028 9.114 9,875,465 -0.00(-0.04%)
Jan 25, 2010 9.066 9.179 9.059 9.117 11,318,869 +0.08(+0.88%)
Jan 22, 2010 9.390 9.390 9.024 9.038 12,873,729 -0.35(-3.75%)
Jan 21, 2010 9.493 9.635 9.342 9.390 10,616,063 -0.09(-0.98%)
Jan 20, 2010 9.479 9.573 9.335 9.483 11,652,783 -0.09(-0.94%)
Jan 19, 2010 9.459 9.604 9.459 9.573 4,406,860 +0.13(+1.35%)
Jan 15, 2010 9.583 9.445 9.445 9.445 6,770,514 -0.22(-2.28%)
Jan 14, 2010 9.693 9.711 9.555 9.666 6,550,086 -0.07(-0.71%)
Jan 13, 2010 9.697 9.752 9.524 9.735 5,848,559 +0.08(+0.86%)
Jan 12, 2010 9.776 9.842 9.566 9.652 6,769,893 -0.16(-1.65%)
Jan 11, 2010 9.824 9.852 9.717 9.814 6,509,626 -0.01(-0.14%)
Jan 08, 2010 9.759 9.866 9.683 9.828 5,945,147 +0.06(+0.60%)
Jan 07, 2010 9.893 9.893 9.697 9.769 5,186,167 -0.05(-0.53%)
Jan 06, 2010 9.897 9.973 9.804 9.821 8,072,887 -0.08(-0.84%)
Jan 05, 2010 10.08 10.11 9.873 9.904 22,606,496 -0.16(-1.58%)
Jan 04, 2010 10.16 10.17 10.03 10.06 4,404,015 +0.04(+0.45%)
Dec 31, 2009 10.17 10.02 10.02 10.02 3,879,843 -0.13(-1.32%)
Dec 30, 2009 9.997 10.16 9.990 10.15 4,214,988 +0.14(+1.45%)
Dec 29, 2009 10.03 10.07 9.948 10.01 3,611,348 -0.04(-0.41%)
Dec 28, 2009 10.12 10.13 10.00 10.05 3,063,881 -0.04(-0.38%)
Dec 24, 2009 10.07 10.11 10.03 10.09 1,766,087 +0.06(+0.58%)
Dec 23, 2009 10.03 10.07 9.976 10.03 3,899,850 +0.04(+0.41%)
Dec 22, 2009 9.986 10.07 9.955 9.986 8,071,820 +0.04(+0.42%)
Dec 21, 2009 9.838 9.955 9.828 9.945 7,800,921 +0.14(+1.48%)
Dec 18, 2009 9.869 9.879 9.693 9.800 13,891,620 +0.00(+0.04%)
Dec 17, 2009 9.900 9.955 9.797 9.797 7,785,618 -0.14(-1.39%)
Dec 16, 2009 9.890 10.13 9.883 9.935 9,950,046 +0.10(+1.05%)
Dec 15, 2009 9.862 10.02 9.811 9.831 9,309,873 -0.06(-0.59%)
Dec 14, 2009 9.897 9.942 9.779 9.890 5,412,786 +0.15(+1.52%)
Dec 11, 2009 9.814 9.824 9.657 9.742 6,936,414 -0.02(-0.21%)
Dec 10, 2009 9.662 9.879 9.662 9.762 9,569,465 +0.11(+1.11%)
Dec 09, 2009 9.597 9.679 9.514 9.655 8,089,910 +0.07(+0.68%)
Dec 08, 2009 9.569 9.655 9.414 9.590 6,187,383 +0.01(+0.14%)
Dec 07, 2009 9.607 9.669 9.510 9.576 5,972,758 +0.00(+0.00%)
Dec 04, 2009 9.628 9.707 9.431 9.576 8,199,163 +0.03(+0.36%)
Dec 03, 2009 9.397 9.583 9.365 9.542 11,133,338 +0.17(+1.84%)
Dec 02, 2009 9.297 9.396 9.269 9.369 9,619,504 +0.12(+1.27%)
Dec 01, 2009 9.093 9.262 9.045 9.252 12,658,918 +0.20(+2.25%)
Nov 30, 2009 8.942 9.052 8.904 9.048 6,634,167 +0.07(+0.73%)
Nov 27, 2009 8.904 9.052 8.886 8.983 2,781,211 -0.12(-1.36%)
Nov 25, 2009 9.159 9.159 9.066 9.107 5,560,585 -0.02(-0.23%)
Nov 24, 2009 8.931 9.142 8.917 9.128 10,297,866 +0.21(+2.36%)
Nov 23, 2009 8.911 9.014 8.866 8.917 7,147,275 +0.11(+1.29%)
Nov 20, 2009 8.797 8.838 8.745 8.804 5,846,050 -0.06(-0.62%)
Nov 19, 2009 8.997 9.007 8.714 8.859 11,514,502 -0.37(-4.03%)
Nov 18, 2009 9.321 9.338 9.214 9.231 5,811,068 -0.12(-1.25%)
Nov 17, 2009 9.273 9.359 9.190 9.348 6,407,237 +0.08(+0.82%)
Nov 16, 2009 9.200 9.355 9.173 9.273 7,667,016 +0.04(+0.49%)
Nov 13, 2009 9.169 9.276 9.111 9.228 6,998,169 +0.09(+0.98%)
Nov 12, 2009 9.190 9.310 9.128 9.138 8,173,191 -0.07(-0.79%)
Nov 11, 2009 9.158 9.283 9.138 9.210 7,662,248 +0.17(+1.87%)
Nov 10, 2009 9.007 9.069 8.873 9.042 8,952,732 +0.05(+0.54%)
Nov 09, 2009 8.890 9.031 8.866 8.993 7,776,739 +0.17(+1.91%)
Nov 06, 2009 8.666 8.917 8.666 8.824 6,943,597 +0.08(+0.87%)
Nov 05, 2009 8.886 8.904 8.542 8.748 23,399,662 +0.33(+3.93%)
Nov 04, 2009 8.366 8.500 8.335 8.417 11,951,777 +0.09(+1.08%)
Nov 03, 2009 8.273 8.369 8.121 8.328 13,101,503 +0.02(+0.25%)
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.