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, 2005 10.51 10.58 10.38 10.40 7,767,331 -0.11(-1.05%)
Oct 28, 2005 10.32 10.51 10.10 10.51 6,204,884 +0.23(+2.28%)
Oct 27, 2005 10.33 10.34 10.18 10.27 6,168,472 -0.07(-0.67%)
Oct 26, 2005 10.21 10.36 10.15 10.34 4,317,251 +0.08(+0.74%)
Oct 25, 2005 10.33 10.35 10.14 10.27 4,580,915 -0.06(-0.60%)
Oct 24, 2005 10.24 10.34 10.18 10.33 4,798,820 +0.09(+0.84%)
Oct 21, 2005 10.35 10.47 10.18 10.24 13,564,854 +0.38(+3.81%)
Oct 20, 2005 9.821 10.02 9.769 9.866 10,684,168 +0.10(+1.06%)
Oct 19, 2005 9.597 9.790 9.552 9.762 6,166,324 +0.11(+1.11%)
Oct 18, 2005 9.697 9.731 9.645 9.655 4,209,814 -0.05(-0.50%)
Oct 17, 2005 9.621 9.790 9.617 9.704 4,762,513 +0.04(+0.46%)
Oct 14, 2005 9.666 9.738 9.555 9.659 3,920,509 -0.03(-0.28%)
Oct 13, 2005 9.531 9.721 9.445 9.686 5,776,672 +0.12(+1.30%)
Oct 12, 2005 9.400 9.624 9.300 9.562 8,528,623 +0.15(+1.58%)
Oct 11, 2005 9.655 9.655 9.390 9.414 6,478,074 -0.19(-1.97%)
Oct 10, 2005 9.717 9.742 9.511 9.604 6,322,741 -0.17(-1.76%)
Oct 07, 2005 9.831 9.914 9.752 9.776 4,421,189 -0.00(-0.04%)
Oct 06, 2005 10.02 10.05 9.690 9.779 7,384,903 -0.23(-2.34%)
Oct 05, 2005 10.12 10.18 9.993 10.01 2,802,297 -0.14(-1.43%)
Oct 04, 2005 10.34 10.38 10.13 10.16 3,229,802 -0.20(-1.93%)
Oct 03, 2005 10.41 10.50 10.34 10.36 4,264,780 -0.03(-0.27%)
Sep 30, 2005 10.24 10.45 10.21 10.39 4,118,912 +0.17(+1.65%)
Sep 29, 2005 9.804 10.30 9.779 10.22 4,539,364 +0.38(+3.89%)
Sep 28, 2005 9.862 10.00 9.769 9.835 3,258,268 -0.00(-0.04%)
Sep 27, 2005 10.00 10.02 9.673 9.838 6,046,240 -0.14(-1.38%)
Sep 26, 2005 10.02 10.08 9.907 9.976 3,344,043 -0.01(-0.14%)
Sep 23, 2005 9.990 10.13 9.824 9.990 4,500,621 +0.12(+1.22%)
Sep 22, 2005 9.869 9.914 9.776 9.869 5,035,865 -0.00(-0.03%)
Sep 21, 2005 10.04 10.04 9.728 9.873 5,890,190 -0.18(-1.78%)
Sep 20, 2005 10.09 10.30 9.966 10.05 5,203,862 +0.00(+0.00%)
Sep 19, 2005 10.26 10.28 10.04 10.05 4,889,844 -0.23(-2.25%)
Sep 16, 2005 10.22 10.33 10.17 10.28 4,664,149 +0.04(+0.37%)
Sep 15, 2005 10.31 10.39 10.20 10.24 4,369,227 -0.05(-0.50%)
Sep 14, 2005 10.47 10.50 10.29 10.30 2,579,215 -0.18(-1.71%)
Sep 13, 2005 10.62 10.62 10.42 10.48 4,030,928 +0.09(+0.86%)
Sep 12, 2005 10.49 10.51 10.38 10.39 2,600,449 -0.11(-1.05%)
Sep 09, 2005 10.31 10.50 10.20 10.50 4,284,885 +0.24(+2.39%)
Sep 08, 2005 10.42 10.46 10.25 10.25 5,486,877 -0.25(-2.40%)
Sep 07, 2005 10.46 10.62 10.35 10.50 2,962,142 +0.01(+0.07%)
Sep 06, 2005 10.37 10.50 10.33 10.50 2,940,500 +0.12(+1.20%)
Sep 02, 2005 10.44 10.52 10.20 10.37 5,488,222 -0.06(-0.56%)
Sep 01, 2005 10.70 10.70 10.16 10.43 11,001,539 -0.30(-2.80%)
Aug 31, 2005 10.52 10.74 10.47 10.73 3,403,338 +0.18(+1.73%)
Aug 30, 2005 10.59 10.59 10.45 10.55 3,298,000 -0.09(-0.81%)
Aug 29, 2005 10.59 10.68 10.53 10.63 2,345,442 -0.01(-0.06%)
Aug 26, 2005 10.79 10.80 10.56 10.64 2,616,900 -0.17(-1.59%)
Aug 25, 2005 10.77 10.90 10.76 10.81 3,165,043 +0.07(+0.64%)
Aug 24, 2005 10.62 10.90 10.56 10.74 4,550,509 +0.13(+1.27%)
Aug 23, 2005 10.66 10.71 10.55 10.61 2,439,148 -0.08(-0.74%)
Aug 22, 2005 10.62 10.78 10.53 10.69 2,772,030 +0.08(+0.78%)
Aug 19, 2005 10.63 10.76 10.59 10.61 2,932,342 -0.06(-0.52%)
Aug 18, 2005 10.64 10.76 10.60 10.66 3,123,620 -0.03(-0.32%)
Aug 17, 2005 10.57 10.73 10.57 10.70 3,717,797 +0.10(+0.91%)
Aug 16, 2005 10.62 10.64 10.47 10.60 4,703,974 -0.06(-0.52%)
Aug 15, 2005 10.59 10.69 10.58 10.66 4,525,909 +0.04(+0.42%)
Aug 12, 2005 10.66 10.67 10.48 10.61 4,109,363 -0.09(-0.87%)
Aug 11, 2005 10.56 10.71 10.55 10.70 2,768,542 +0.15(+1.40%)
Aug 10, 2005 10.69 10.70 10.51 10.56 4,570,281 -0.10(-0.91%)
Aug 09, 2005 10.59 10.69 10.59 10.65 2,945,233 +0.06(+0.59%)
Aug 08, 2005 10.62 10.68 10.59 10.59 3,750,201 -0.03(-0.29%)
Aug 05, 2005 10.61 10.69 10.58 10.62 2,639,656 -0.02(-0.16%)
Aug 04, 2005 10.69 10.69 10.58 10.64 4,134,720 -0.13(-1.22%)
Aug 03, 2005 10.68 10.77 10.54 10.77 3,877,274 +0.02(+0.16%)
Aug 02, 2005 10.71 10.82 10.66 10.75 3,196,980 +0.06(+0.55%)
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.