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

Microchip Technology (NQ: MCHP )

76.40 -2.43 (-3.08%)
Streaming Delayed Price Updated: 12:31 PM EDT, Sep 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 (%)
Jun 30, 2003 9.720 9.790 9.437 9.596 7,225,469 -0.03(-0.32%)
Jun 27, 2003 9.639 9.840 9.530 9.627 11,110,764 +0.05(+0.53%)
Jun 26, 2003 9.228 9.619 9.170 9.577 10,233,564 +0.35(+3.74%)
Jun 25, 2003 9.023 9.488 8.949 9.232 8,203,378 +0.19(+2.09%)
Jun 24, 2003 9.139 9.325 8.961 9.042 8,154,831 -0.12(-1.31%)
Jun 23, 2003 9.135 9.240 8.988 9.162 12,113,720 +0.02(+0.17%)
Jun 20, 2003 9.108 9.267 8.961 9.147 9,241,712 +0.08(+0.90%)
Jun 19, 2003 8.733 9.395 8.709 9.066 22,508,160 +0.35(+4.00%)
Jun 18, 2003 8.535 8.744 8.400 8.717 9,577,666 +0.18(+2.09%)
Jun 17, 2003 8.740 8.740 8.442 8.539 8,552,244 -0.11(-1.25%)
Jun 16, 2003 8.640 8.705 8.469 8.647 7,205,844 +0.09(+1.00%)
Jun 13, 2003 8.864 8.946 8.500 8.562 5,555,511 -0.34(-3.87%)
Jun 12, 2003 9.008 9.046 8.713 8.907 7,093,773 -0.09(-0.95%)
Jun 11, 2003 8.593 9.213 8.411 8.992 10,948,339 +0.35(+4.03%)
Jun 10, 2003 8.616 8.702 8.400 8.644 11,553,108 +0.00(+0.04%)
Jun 09, 2003 8.791 8.841 8.349 8.640 10,373,524 -0.20(-2.26%)
Jun 06, 2003 9.054 9.561 8.771 8.839 10,579,073 -0.08(-0.93%)
Jun 05, 2003 8.752 9.108 8.713 8.922 8,999,494 -0.16(-1.79%)
Jun 04, 2003 8.709 9.108 8.667 9.085 9,419,372 +0.32(+3.67%)
Jun 03, 2003 8.547 8.853 8.543 8.764 9,251,783 +0.16(+1.85%)
Jun 02, 2003 9.104 9.240 8.527 8.605 14,882,180 -0.35(-3.89%)
May 30, 2003 8.628 9.221 8.508 8.953 14,483,734 +0.30(+3.49%)
May 29, 2003 8.365 8.764 8.345 8.651 12,416,105 +0.34(+4.15%)
May 28, 2003 8.187 8.489 8.140 8.307 10,562,805 +0.03(+0.42%)
May 27, 2003 7.625 8.280 7.431 8.272 9,578,182 +0.49(+6.27%)
May 23, 2003 7.478 7.946 7.416 7.784 10,213,681 +0.24(+3.12%)
May 22, 2003 7.455 7.642 7.385 7.548 7,583,631 +0.10(+1.41%)
May 21, 2003 7.590 7.625 7.377 7.443 9,345,003 -0.13(-1.74%)
May 20, 2003 7.571 7.644 7.482 7.575 6,936,254 +0.01(+0.15%)
May 19, 2003 7.613 7.706 7.439 7.563 13,403,826 -0.15(-1.96%)
May 16, 2003 7.795 7.834 7.702 7.714 7,848,573 -0.10(-1.29%)
May 15, 2003 7.881 8.067 7.780 7.815 9,213,823 +0.00(+0.00%)
May 14, 2003 7.726 7.966 7.644 7.815 9,924,724 +0.11(+1.46%)
May 13, 2003 7.892 7.908 7.637 7.702 16,428,447 -0.22(-2.79%)
May 12, 2003 7.958 7.997 7.648 7.923 13,794,008 -0.04(-0.53%)
May 09, 2003 8.159 8.202 7.861 7.966 15,670,032 -0.12(-1.44%)
May 08, 2003 8.063 8.198 7.962 8.082 13,862,955 -0.10(-1.18%)
May 07, 2003 8.562 8.628 8.012 8.179 18,359,474 -0.47(-5.46%)
May 06, 2003 8.504 8.787 8.462 8.651 8,083,818 +0.12(+1.45%)
May 05, 2003 8.512 8.787 8.380 8.527 7,645,864 +0.03(+0.32%)
May 02, 2003 8.148 8.593 8.055 8.500 8,875,287 +0.42(+5.17%)
May 01, 2003 8.055 8.210 7.943 8.082 6,730,705 +0.03(+0.34%)
Apr 30, 2003 8.156 8.187 7.881 8.055 9,508,203 -0.13(-1.56%)
Apr 29, 2003 8.063 8.287 7.908 8.183 9,859,134 +0.27(+3.38%)
Apr 28, 2003 7.749 8.036 7.687 7.915 9,335,965 +0.17(+2.15%)
Apr 25, 2003 8.136 8.171 7.714 7.749 12,750,768 -0.55(-6.67%)
Apr 24, 2003 7.962 8.427 7.865 8.303 24,546,868 +0.64(+8.34%)
Apr 23, 2003 7.652 7.842 7.617 7.664 14,784,570 +0.01(+0.15%)
Apr 22, 2003 7.842 7.842 7.474 7.652 7,522,948 -0.04(-0.55%)
Apr 21, 2003 7.455 7.834 7.400 7.695 7,692,603 +0.14(+1.90%)
Apr 17, 2003 7.184 7.691 7.095 7.551 12,539,021 +0.38(+5.35%)
Apr 16, 2003 7.164 7.296 7.048 7.168 11,469,959 +0.14(+1.98%)
Apr 15, 2003 7.141 7.323 7.009 7.029 10,604,121 -0.19(-2.58%)
Apr 14, 2003 7.033 7.246 6.912 7.215 9,372,117 +0.19(+2.64%)
Apr 11, 2003 7.211 7.304 6.924 7.029 12,786,404 -0.19(-2.58%)
Apr 10, 2003 7.164 7.249 7.017 7.215 9,850,096 +0.06(+0.81%)
Apr 09, 2003 7.226 7.408 7.095 7.156 12,324,692 -0.07(-0.96%)
Apr 08, 2003 7.067 7.300 7.025 7.226 43,853,004 -0.72(-9.11%)
Apr 07, 2003 8.469 8.500 7.950 7.950 14,911,618 -0.09(-1.11%)
Apr 04, 2003 8.520 8.539 7.939 8.039 11,982,541 -0.38(-4.55%)
Apr 03, 2003 8.245 8.616 8.175 8.423 9,001,043 +0.17(+2.06%)
Apr 02, 2003 7.919 8.419 7.915 8.252 11,519,280 +0.42(+5.34%)
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.