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

Microchip Technology (NQ: MCHP )

93.60 +1.39 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2002 7.048 7.200 6.924 7.052 15,715,411 -0.16(-2.20%)
Sep 27, 2002 6.766 7.379 6.697 7.210 31,826,954 +0.39(+5.71%)
Sep 26, 2002 6.814 7.255 6.800 6.821 26,640,394 +0.10(+1.44%)
Sep 25, 2002 6.024 6.873 5.948 6.724 25,652,380 +0.83(+14.04%)
Sep 24, 2002 5.697 6.138 5.697 5.897 9,820,598 +0.11(+1.97%)
Sep 23, 2002 6.017 6.035 5.724 5.783 11,023,871 -0.31(-5.15%)
Sep 20, 2002 6.124 6.162 5.983 6.097 14,643,441 +0.12(+1.96%)
Sep 19, 2002 5.845 6.173 5.828 5.979 13,397,480 -0.02(-0.29%)
Sep 18, 2002 5.735 6.069 5.707 5.997 15,618,552 +0.13(+2.29%)
Sep 17, 2002 6.228 6.293 5.831 5.862 39,368,224 +0.57(+10.68%)
Sep 16, 2002 5.928 5.928 5.179 5.297 29,165,960 -0.55(-9.38%)
Sep 13, 2002 6.307 6.393 5.693 5.845 31,216,712 -0.59(-9.12%)
Sep 12, 2002 6.724 6.724 6.362 6.431 12,596,015 -0.46(-6.66%)
Sep 11, 2002 6.852 7.183 6.852 6.890 6,365,101 +0.10(+1.52%)
Sep 10, 2002 6.648 6.993 6.583 6.786 10,902,073 +0.25(+3.85%)
Sep 09, 2002 6.731 6.731 6.352 6.535 10,315,190 -0.23(-3.46%)
Sep 06, 2002 6.710 6.948 6.690 6.769 10,686,288 +0.37(+5.77%)
Sep 05, 2002 6.724 6.769 6.338 6.400 11,343,156 -0.49(-7.06%)
Sep 04, 2002 6.831 6.948 6.590 6.886 8,156,400 +0.09(+1.32%)
Sep 03, 2002 7.117 7.173 6.766 6.797 8,879,358 -0.46(-6.37%)
Aug 30, 2002 7.238 7.473 7.045 7.259 7,531,751 -0.00(-0.05%)
Aug 29, 2002 7.138 7.442 6.935 7.262 969,047,424 +0.10(+1.35%)
Aug 28, 2002 7.352 7.369 7.028 7.166 10,223,775 -0.30(-4.06%)
Aug 27, 2002 7.962 7.966 7.390 7.469 8,971,762 -0.41(-5.25%)
Aug 26, 2002 7.810 7.960 7.552 7.883 5,578,063 +0.22(+2.93%)
Aug 23, 2002 7.810 7.897 7.631 7.659 5,525,913 -0.40(-4.96%)
Aug 22, 2002 8.379 8.386 7.886 8.059 11,218,168 -0.29(-3.43%)
Aug 21, 2002 7.862 8.379 7.859 8.345 12,378,148 +0.58(+7.51%)
Aug 20, 2002 7.873 7.945 7.704 7.762 6,182,984 -0.10(-1.32%)
Aug 16, 2002 7.110 7.959 7.110 7.866 11,272,516 +0.63(+8.77%)
Aug 15, 2002 7.090 7.414 6.897 7.231 8,408,696 +0.23(+3.35%)
Aug 14, 2002 6.669 7.024 6.331 6.997 12,838,660 +0.39(+5.95%)
Aug 13, 2002 6.979 7.276 6.579 6.604 8,412,037 -0.42(-6.04%)
Aug 12, 2002 7.045 7.073 6.810 7.028 5,809,470 +0.06(+0.84%)
Aug 07, 2002 7.200 7.413 6.586 6.969 10,027,448 +0.03(+0.40%)
Aug 06, 2002 6.966 7.190 6.893 6.941 12,718,022 +0.23(+3.44%)
Aug 05, 2002 7.121 7.310 6.604 6.710 13,068,916 -0.53(-7.38%)
Aug 02, 2002 7.245 7.297 6.948 7.245 20,752,114 +0.00(+0.05%)
Aug 01, 2002 7.600 7.635 7.121 7.242 10,420,826 -0.35(-4.63%)
Jul 31, 2002 7.500 7.673 7.355 7.593 9,161,813 -0.07(-0.90%)
Jul 30, 2002 7.728 7.948 7.590 7.662 12,507,776 -0.14(-1.77%)
Jul 29, 2002 7.555 7.938 7.340 7.800 9,893,885 +0.46(+6.20%)
Jul 26, 2002 7.617 7.704 7.166 7.345 9,500,371 -0.03(-0.42%)
Jul 25, 2002 7.838 8.086 7.097 7.376 19,281,190 -0.84(-10.28%)
Jul 24, 2002 7.721 8.255 7.604 8.221 13,502,940 +0.43(+5.58%)
Jul 23, 2002 8.248 8.493 7.776 7.786 17,223,528 -0.47(-5.72%)
Jul 22, 2002 8.586 8.828 8.017 8.259 11,196,708 -0.42(-4.88%)
Jul 19, 2002 8.793 8.855 8.579 8.683 8,946,057 -0.46(-5.05%)
Jul 17, 2002 9.417 9.504 8.759 9.145 13,728,365 +0.76(+9.09%)
Jul 12, 2002 8.779 8.821 8.245 8.383 9,762,393 -0.23(-2.68%)
Jul 11, 2002 8.035 8.655 7.910 8.614 20,276,452 +0.54(+6.75%)
Jul 10, 2002 8.886 8.897 7.842 8.069 27,085,536 -0.74(-8.45%)
Jul 09, 2002 9.289 9.348 8.776 8.814 9,905,070 -0.48(-5.12%)
Jul 08, 2002 9.497 9.793 9.121 9.289 10,738,226 -0.21(-2.19%)
Jul 05, 2002 8.948 9.514 8.928 9.497 4,473,753 +0.73(+8.30%)
Jul 04, 2002 8.379 8.866 8.148 8.769 11,187,718 +0.00(+0.00%)
Jul 03, 2002 8.379 8.866 8.148 8.769 11,166,549 +0.31(+3.67%)
Jul 02, 2002 8.855 8.869 8.090 8.459 14,024,450 -0.41(-4.59%)
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.