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 (%)
Apr 29, 2011 16.89 17.00 16.80 16.98 4,793,272 +0.12(+0.71%)
Apr 28, 2011 16.72 16.88 16.66 16.86 4,070,823 +0.12(+0.69%)
Apr 27, 2011 16.54 16.77 16.44 16.74 7,202,461 +0.28(+1.71%)
Apr 26, 2011 16.26 16.51 16.19 16.46 3,514,887 +0.26(+1.61%)
Apr 25, 2011 16.24 16.25 16.08 16.20 2,277,772 +0.02(+0.15%)
Apr 21, 2011 16.13 16.20 16.03 16.18 2,325,044 +0.10(+0.62%)
Apr 20, 2011 15.73 16.12 15.67 16.08 4,922,476 +0.61(+3.96%)
Apr 19, 2011 15.39 15.49 15.34 15.46 2,636,166 +0.08(+0.51%)
Apr 18, 2011 15.43 15.45 15.28 15.39 5,011,081 -0.21(-1.33%)
Apr 15, 2011 15.56 15.62 15.36 15.59 2,708,811 +0.07(+0.43%)
Apr 14, 2011 15.40 15.57 15.29 15.53 4,665,167 +0.04(+0.24%)
Apr 13, 2011 15.46 15.54 15.30 15.49 12,096,938 +0.14(+0.94%)
Apr 12, 2011 15.41 15.46 15.17 15.34 5,172,592 -0.18(-1.17%)
Apr 11, 2011 15.74 15.82 15.46 15.53 5,533,540 -0.18(-1.13%)
Apr 08, 2011 15.84 15.90 15.61 15.70 2,956,086 -0.08(-0.52%)
Apr 07, 2011 15.84 15.95 15.65 15.79 3,559,785 -0.11(-0.68%)
Apr 06, 2011 15.86 15.96 15.77 15.89 4,239,267 +0.14(+0.87%)
Apr 05, 2011 15.75 16.05 15.73 15.76 7,701,632 +0.05(+0.29%)
Apr 04, 2011 15.77 15.80 15.48 15.71 5,153,203 +0.02(+0.16%)
Apr 01, 2011 15.88 15.88 15.64 15.69 3,030,439 -0.04(-0.24%)
Mar 31, 2011 15.77 15.87 15.69 15.72 3,192,365 -0.08(-0.50%)
Mar 30, 2011 15.80 15.84 15.61 15.80 3,553,718 +0.14(+0.90%)
Mar 29, 2011 15.68 15.73 15.51 15.66 12,090,397 +0.00(+0.03%)
Mar 28, 2011 15.68 15.79 15.61 15.66 3,480,081 +0.05(+0.34%)
Mar 25, 2011 15.63 15.73 15.58 15.60 3,611,536 -0.01(-0.08%)
Mar 24, 2011 15.28 15.63 15.27 15.62 6,230,467 +0.44(+2.89%)
Mar 23, 2011 14.92 15.22 14.83 15.18 4,002,456 +0.25(+1.69%)
Mar 22, 2011 14.96 15.06 14.88 14.93 2,351,682 -0.07(-0.50%)
Mar 21, 2011 15.05 15.10 14.87 15.00 3,847,629 +0.23(+1.57%)
Mar 18, 2011 14.81 14.89 14.62 14.77 5,964,289 +0.11(+0.73%)
Mar 17, 2011 14.86 14.87 14.59 14.66 4,332,442 +0.07(+0.48%)
Mar 16, 2011 14.59 14.93 14.50 14.59 8,816,749 +0.06(+0.40%)
Mar 15, 2011 14.30 14.65 14.19 14.53 6,920,358 -0.14(-0.93%)
Mar 14, 2011 14.60 14.81 14.60 14.67 3,188,515 -0.06(-0.42%)
Mar 11, 2011 14.55 14.78 14.52 14.73 3,658,373 +0.12(+0.82%)
Mar 10, 2011 14.62 14.76 14.50 14.61 4,580,991 -0.25(-1.67%)
Mar 09, 2011 15.15 15.16 14.77 14.86 4,166,459 -0.37(-2.42%)
Mar 08, 2011 15.09 15.37 15.05 15.23 2,440,910 +0.08(+0.52%)
Mar 07, 2011 15.47 15.51 14.98 15.15 3,869,053 -0.24(-1.56%)
Mar 04, 2011 15.50 15.55 15.27 15.39 2,542,961 -0.16(-1.01%)
Mar 03, 2011 15.33 15.56 15.32 15.55 4,019,287 +0.34(+2.20%)
Mar 02, 2011 15.00 15.36 15.00 15.21 3,100,336 +0.15(+1.02%)
Mar 01, 2011 15.34 15.39 15.02 15.06 3,872,493 -0.21(-1.38%)
Feb 28, 2011 15.49 15.51 15.15 15.27 3,008,492 -0.17(-1.13%)
Feb 25, 2011 15.27 15.46 15.26 15.44 3,728,925 +0.25(+1.66%)
Feb 24, 2011 15.01 15.23 14.88 15.19 4,823,538 +0.17(+1.13%)
Feb 23, 2011 15.38 15.39 14.85 15.02 7,895,370 -0.35(-2.29%)
Feb 22, 2011 15.64 15.78 15.34 15.37 5,842,252 -0.43(-2.70%)
Feb 18, 2011 15.84 15.86 15.73 15.80 3,588,596 -0.05(-0.31%)
Feb 17, 2011 15.80 15.89 15.74 15.85 4,032,295 +0.04(+0.24%)
Feb 16, 2011 15.70 15.84 15.65 15.81 4,739,428 +0.14(+0.89%)
Feb 15, 2011 15.70 15.75 15.56 15.67 2,604,737 -0.11(-0.70%)
Feb 14, 2011 15.69 15.89 15.69 15.78 3,278,724 +0.07(+0.45%)
Feb 11, 2011 15.53 15.77 15.42 15.71 3,351,155 +0.14(+0.90%)
Feb 10, 2011 15.29 15.58 15.22 15.57 8,719,167 +0.17(+1.07%)
Feb 09, 2011 15.48 15.56 15.35 15.41 2,546,017 -0.09(-0.56%)
Feb 08, 2011 15.49 15.54 15.34 15.49 3,858,801 -0.01(-0.08%)
Feb 07, 2011 15.53 15.60 15.39 15.51 4,112,120 -0.05(-0.35%)
Feb 04, 2011 15.36 15.56 15.31 15.56 3,955,704 +0.23(+1.48%)
Feb 03, 2011 15.31 15.35 15.13 15.33 4,321,686 -0.02(-0.16%)
Feb 02, 2011 15.30 15.48 15.30 15.36 3,615,454 -0.03(-0.19%)
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.