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

Microchip Technology (NQ: MCHP )

81.32 -2.89 (-3.43%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 19, 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 (%)
Oct 29, 2004 10.43 10.62 10.29 10.43 6,035,666 -0.13(-1.24%)
Oct 28, 2004 10.35 10.69 10.35 10.56 7,346,444 +0.06(+0.59%)
Oct 27, 2004 10.07 10.51 9.955 10.50 9,928,270 +0.48(+4.75%)
Oct 26, 2004 10.09 10.10 9.876 10.02 6,223,873 -0.05(-0.48%)
Oct 25, 2004 9.817 10.23 9.783 10.07 9,227,352 +0.14(+1.42%)
Oct 22, 2004 10.41 10.43 9.911 9.931 9,979,309 -0.57(-5.45%)
Oct 21, 2004 9.914 10.66 9.897 10.50 12,286,510 +0.61(+6.21%)
Oct 20, 2004 9.724 10.03 9.590 9.890 6,785,884 +0.18(+1.88%)
Oct 19, 2004 9.811 10.12 9.666 9.707 8,640,982 +0.04(+0.46%)
Oct 18, 2004 9.531 9.683 9.355 9.662 5,507,875 +0.13(+1.34%)
Oct 15, 2004 9.445 9.655 9.345 9.535 6,528,948 +0.09(+0.99%)
Oct 14, 2004 9.586 9.628 9.335 9.442 5,088,833 -0.18(-1.83%)
Oct 13, 2004 9.683 9.848 9.555 9.617 7,113,578 +0.11(+1.20%)
Oct 12, 2004 9.321 9.573 9.231 9.504 4,570,611 -0.01(-0.11%)
Oct 11, 2004 9.221 9.586 9.210 9.514 4,646,590 +0.16(+1.66%)
Oct 08, 2004 9.542 9.586 9.310 9.359 6,421,070 -0.32(-3.28%)
Oct 07, 2004 9.583 9.911 9.500 9.676 5,419,137 +0.04(+0.39%)
Oct 06, 2004 9.642 9.717 9.466 9.638 7,019,620 -0.09(-0.92%)
Oct 05, 2004 9.786 9.900 9.628 9.728 4,652,390 -0.08(-0.81%)
Oct 04, 2004 9.697 10.06 9.693 9.807 7,731,557 +0.12(+1.21%)
Oct 01, 2004 9.421 9.735 9.328 9.690 5,236,440 +0.43(+4.69%)
Sep 30, 2004 9.128 9.431 9.107 9.255 6,763,844 +0.14(+1.59%)
Sep 29, 2004 9.011 9.224 8.938 9.111 7,402,703 +0.11(+1.19%)
Sep 28, 2004 9.183 9.224 8.883 9.004 8,391,006 -0.19(-2.06%)
Sep 27, 2004 9.045 9.359 9.011 9.193 8,178,730 -0.22(-2.38%)
Sep 24, 2004 9.604 9.697 9.345 9.417 7,499,851 -0.21(-2.15%)
Sep 23, 2004 9.524 9.742 9.435 9.624 6,580,857 +0.11(+1.12%)
Sep 22, 2004 9.793 9.797 9.497 9.517 5,229,480 -0.39(-3.90%)
Sep 21, 2004 9.852 9.948 9.766 9.904 6,249,103 +0.17(+1.77%)
Sep 20, 2004 9.428 9.966 9.242 9.731 8,638,952 +0.30(+3.18%)
Sep 17, 2004 9.397 9.483 9.310 9.431 7,103,718 +0.09(+0.92%)
Sep 16, 2004 9.448 9.514 9.283 9.345 5,725,952 -0.10(-1.06%)
Sep 15, 2004 9.686 9.738 9.397 9.445 6,703,525 -0.35(-3.56%)
Sep 14, 2004 9.645 9.814 9.573 9.793 10,594,099 +0.09(+0.89%)
Sep 13, 2004 9.414 9.921 9.314 9.707 10,863,794 +0.19(+2.03%)
Sep 10, 2004 9.314 9.586 9.186 9.514 8,316,767 +0.17(+1.81%)
Sep 09, 2004 9.173 9.431 8.976 9.345 11,596,031 +0.38(+4.27%)
Sep 08, 2004 8.752 9.186 8.748 8.962 10,058,768 +0.15(+1.72%)
Sep 07, 2004 8.828 8.921 8.693 8.810 7,357,174 +0.10(+1.15%)
Sep 03, 2004 8.990 9.197 8.700 8.710 13,043,977 -0.72(-7.68%)
Sep 02, 2004 9.235 9.483 9.183 9.435 10,350,213 +0.18(+1.94%)
Sep 01, 2004 9.017 9.293 9.013 9.255 6,169,934 +0.16(+1.71%)
Aug 31, 2004 9.069 9.128 8.828 9.100 4,864,086 +0.06(+0.65%)
Aug 30, 2004 9.193 9.242 9.038 9.042 3,936,102 -0.19(-2.02%)
Aug 27, 2004 9.283 9.345 9.200 9.228 3,792,265 +0.03(+0.38%)
Aug 26, 2004 9.286 9.293 9.017 9.193 6,120,635 -0.08(-0.86%)
Aug 25, 2004 9.328 9.386 9.083 9.273 11,808,018 -0.19(-2.04%)
Aug 24, 2004 9.683 9.748 9.342 9.466 7,637,599 -0.17(-1.79%)
Aug 23, 2004 9.638 9.783 9.507 9.638 7,927,014 +0.00(+0.00%)
Aug 20, 2004 9.486 9.711 9.383 9.638 6,945,671 +0.15(+1.60%)
Aug 19, 2004 9.607 9.638 9.369 9.486 7,331,654 -0.11(-1.15%)
Aug 18, 2004 9.335 9.617 9.307 9.597 9,240,112 +0.16(+1.68%)
Aug 17, 2004 9.348 9.614 9.348 9.438 6,858,672 +0.16(+1.67%)
Aug 16, 2004 9.090 9.386 9.090 9.283 6,787,623 +0.19(+2.09%)
Aug 13, 2004 8.907 9.135 8.852 9.093 7,674,428 +0.19(+2.13%)
Aug 12, 2004 8.883 9.039 8.807 8.904 7,447,362 -0.13(-1.45%)
Aug 11, 2004 8.976 9.069 8.669 9.035 11,821,937 -0.27(-2.93%)
Aug 10, 2004 9.362 9.617 9.097 9.307 10,789,845 -0.08(-0.88%)
Aug 09, 2004 9.207 9.476 9.173 9.390 6,777,474 +0.16(+1.68%)
Aug 06, 2004 9.586 9.604 9.173 9.235 6,847,072 -0.43(-4.43%)
Aug 05, 2004 9.714 9.904 9.655 9.662 5,537,455 -0.08(-0.78%)
Aug 04, 2004 9.759 9.879 9.479 9.738 5,257,900 -0.00(-0.04%)
Aug 03, 2004 9.921 9.979 9.662 9.742 4,479,263 -0.32(-3.22%)
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.