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

Microchip Technology (NQ: MCHP )

96.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2009 9.244 9.295 9.148 9.240 7,501,198 -0.01(-0.07%)
Jul 30, 2009 9.367 9.508 9.213 9.247 10,269,434 -0.02(-0.22%)
Jul 29, 2009 9.264 9.309 9.127 9.268 9,391,972 -0.02(-0.22%)
Jul 28, 2009 9.216 9.384 9.179 9.288 11,146,097 +0.00(+0.04%)
Jul 27, 2009 9.285 9.312 9.131 9.285 7,325,481 +0.01(+0.11%)
Jul 24, 2009 9.196 9.282 9.014 9.275 14,105,172 +0.05(+0.56%)
Jul 23, 2009 9.065 9.288 8.945 9.223 11,188,749 +0.14(+1.55%)
Jul 22, 2009 8.890 9.168 8.853 9.083 11,350,905 +0.20(+2.28%)
Jul 21, 2009 8.990 9.000 8.712 8.880 13,198,270 -0.06(-0.69%)
Jul 20, 2009 8.853 8.962 8.770 8.942 12,665,372 +0.12(+1.40%)
Jul 17, 2009 8.547 8.849 8.547 8.818 14,115,658 +0.24(+2.84%)
Jul 16, 2009 8.407 8.616 8.293 8.575 10,062,758 +0.20(+2.38%)
Jul 15, 2009 8.204 8.448 8.204 8.376 10,607,100 +0.26(+3.21%)
Jul 14, 2009 7.943 8.197 7.858 8.115 15,483,505 +0.18(+2.25%)
Jul 13, 2009 7.779 7.943 7.635 7.937 9,414,139 +0.14(+1.76%)
Jul 10, 2009 7.617 7.823 7.607 7.799 11,615,143 +0.12(+1.56%)
Jul 09, 2009 7.480 7.731 7.480 7.679 12,300,028 +0.19(+2.47%)
Jul 08, 2009 7.556 7.556 7.370 7.494 8,053,998 -0.02(-0.23%)
Jul 07, 2009 7.765 7.868 7.490 7.511 12,141,967 -0.25(-3.23%)
Jul 06, 2009 7.786 7.861 7.607 7.762 8,546,280 -0.07(-0.83%)
Jul 02, 2009 7.724 7.858 7.617 7.827 11,619,526 +0.02(+0.22%)
Jul 01, 2009 7.693 7.988 7.655 7.810 7,868,774 +0.07(+0.93%)
Jun 30, 2009 7.724 7.902 7.621 7.737 9,424,759 -0.01(-0.09%)
Jun 29, 2009 7.669 7.775 7.624 7.744 8,916,707 +0.05(+0.71%)
Jun 26, 2009 7.573 7.762 7.549 7.689 9,698,510 +0.05(+0.63%)
Jun 25, 2009 7.566 7.648 7.408 7.641 8,821,491 +0.17(+2.25%)
Jun 24, 2009 7.367 7.552 7.350 7.473 12,723,800 +0.13(+1.78%)
Jun 23, 2009 7.412 7.432 7.271 7.343 10,948,167 -0.08(-1.06%)
Jun 22, 2009 7.621 7.717 7.422 7.422 10,446,069 -0.29(-3.74%)
Jun 19, 2009 7.748 7.813 7.638 7.710 11,787,616 +0.05(+0.72%)
Jun 18, 2009 7.810 7.810 7.621 7.655 7,688,083 -0.10(-1.24%)
Jun 17, 2009 7.686 7.847 7.590 7.751 9,194,334 +0.10(+1.30%)
Jun 16, 2009 7.792 7.816 7.604 7.652 9,739,058 -0.08(-1.02%)
Jun 15, 2009 7.655 7.748 7.562 7.731 8,837,482 -0.08(-0.97%)
Jun 12, 2009 7.892 7.909 7.686 7.806 8,874,393 -0.14(-1.73%)
Jun 11, 2009 7.995 8.063 7.885 7.943 11,246,500 -0.02(-0.22%)
Jun 10, 2009 7.995 7.995 7.762 7.961 12,712,702 +0.04(+0.56%)
Jun 09, 2009 7.720 7.995 7.679 7.916 19,777,728 +0.45(+5.97%)
Jun 08, 2009 7.367 7.513 7.309 7.470 9,188,980 +0.01(+0.14%)
Jun 05, 2009 7.707 7.707 7.377 7.460 22,599,492 -0.13(-1.76%)
Jun 04, 2009 7.480 7.648 7.442 7.593 11,137,366 +0.10(+1.28%)
Jun 03, 2009 7.514 7.583 7.429 7.497 9,662,951 -0.07(-0.91%)
Jun 02, 2009 7.693 7.758 7.535 7.566 9,970,410 -0.19(-2.39%)
Jun 01, 2009 7.470 7.780 7.463 7.751 13,511,131 +0.35(+4.73%)
May 29, 2009 7.384 7.432 7.247 7.401 10,385,289 +0.00(+0.00%)
May 28, 2009 7.436 7.446 7.226 7.401 14,220,617 +0.03(+0.37%)
May 27, 2009 7.528 7.614 7.370 7.374 18,022,828 -0.04(-0.51%)
May 26, 2009 7.158 7.494 7.137 7.412 12,808,905 +0.20(+2.81%)
May 22, 2009 7.041 7.302 6.948 7.209 15,521,838 +0.17(+2.44%)
May 21, 2009 7.168 7.216 6.962 7.038 9,031,831 -0.19(-2.57%)
May 20, 2009 7.273 7.528 7.195 7.223 15,874,484 +0.12(+1.64%)
May 19, 2009 7.147 7.219 6.931 7.106 15,173,535 +0.00(+0.00%)
May 18, 2009 6.962 7.110 6.955 7.106 10,230,993 +0.19(+2.73%)
May 15, 2009 6.845 6.976 6.746 6.917 13,033,619 +0.07(+1.00%)
May 14, 2009 6.814 6.948 6.794 6.849 16,850,710 +0.06(+0.91%)
May 13, 2009 6.928 6.959 6.760 6.787 14,325,118 -0.17(-2.47%)
May 12, 2009 7.309 7.309 6.869 6.959 22,267,938 -0.26(-3.61%)
May 11, 2009 7.264 7.436 7.188 7.219 16,795,008 -0.16(-2.19%)
May 08, 2009 7.676 7.676 7.216 7.381 27,346,332 -0.40(-5.12%)
May 07, 2009 7.991 8.057 7.614 7.779 18,154,388 -0.23(-2.91%)
May 06, 2009 7.933 8.077 7.813 8.012 14,310,146 +0.11(+1.35%)
May 05, 2009 8.129 8.149 7.802 7.906 19,306,822 -0.28(-3.42%)
May 04, 2009 8.232 8.262 7.844 8.185 15,476,438 +0.35(+4.44%)
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.