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

Microchip Technology (NQ: MCHP )

95.78 -0.68 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 28, 2008 6.480 6.514 6.264 6.350 3,698,210 -0.12(-1.91%)
Nov 26, 2008 6.116 6.483 6.099 6.473 10,793,219 +0.27(+4.37%)
Nov 25, 2008 6.250 6.315 6.058 6.202 14,400,787 -0.02(-0.28%)
Nov 24, 2008 6.240 6.250 5.931 6.219 13,446,651 +0.19(+3.19%)
Nov 21, 2008 5.986 6.027 5.588 6.027 17,189,104 +0.15(+2.57%)
Nov 20, 2008 5.999 6.253 5.835 5.876 16,718,893 -0.13(-2.23%)
Nov 19, 2008 6.552 6.617 6.010 6.010 11,194,870 -0.53(-8.04%)
Nov 18, 2008 6.641 6.861 6.322 6.535 13,637,877 -0.15(-2.26%)
Nov 17, 2008 6.669 6.861 6.648 6.686 8,341,791 -0.09(-1.37%)
Nov 14, 2008 7.084 7.190 6.765 6.779 13,122,379 -0.51(-6.97%)
Nov 13, 2008 6.833 7.304 6.638 7.287 13,950,749 +0.45(+6.63%)
Nov 12, 2008 7.132 7.221 6.803 6.833 11,640,596 -0.45(-6.22%)
Nov 11, 2008 7.221 7.455 7.221 7.287 9,173,663 -0.02(-0.33%)
Nov 10, 2008 7.688 7.760 7.256 7.311 7,420,501 -0.29(-3.84%)
Nov 07, 2008 7.568 7.609 7.420 7.602 7,637,241 +0.13(+1.79%)
Nov 06, 2008 7.843 7.932 7.441 7.468 11,982,202 -0.45(-5.72%)
Nov 05, 2008 8.083 8.340 7.880 7.921 15,079,915 -0.76(-8.70%)
Nov 04, 2008 8.563 8.711 8.477 8.677 8,139,203 +0.22(+2.56%)
Nov 03, 2008 8.471 8.611 8.419 8.460 6,508,092 +0.01(+0.08%)
Oct 31, 2008 8.577 8.601 8.289 8.453 12,967,154 -0.13(-1.48%)
Oct 30, 2008 8.663 8.797 8.412 8.580 14,872,438 +0.09(+1.09%)
Oct 29, 2008 8.680 8.797 8.368 8.488 13,156,620 -0.19(-2.21%)
Oct 28, 2008 8.059 8.694 7.853 8.680 20,992,024 +0.73(+9.24%)
Oct 27, 2008 7.561 8.227 7.503 7.945 16,340,369 +0.26(+3.44%)
Oct 24, 2008 6.717 7.791 6.693 7.681 20,618,498 +0.30(+4.00%)
Oct 23, 2008 7.245 7.547 7.105 7.386 19,764,832 +0.00(+0.00%)
Oct 22, 2008 7.551 7.702 7.208 7.386 11,122,834 -0.24(-3.19%)
Oct 21, 2008 7.901 7.942 7.616 7.630 9,549,433 -0.42(-5.24%)
Oct 20, 2008 7.894 8.069 7.843 8.052 9,700,425 +0.21(+2.71%)
Oct 17, 2008 8.055 8.289 7.819 7.839 18,904,712 -0.38(-4.63%)
Oct 16, 2008 7.794 8.278 7.444 8.220 15,092,313 +0.39(+4.95%)
Oct 15, 2008 8.896 8.920 7.819 7.832 21,484,242 -1.18(-13.10%)
Oct 14, 2008 9.487 9.593 8.900 9.013 13,575,077 -0.14(-1.54%)
Oct 13, 2008 8.628 9.219 8.502 9.154 8,938,273 +0.84(+10.16%)
Oct 10, 2008 8.395 8.786 7.970 8.309 25,312,664 -0.15(-1.78%)
Oct 09, 2008 8.653 8.937 8.460 8.460 15,942,097 -0.14(-1.64%)
Oct 08, 2008 8.519 9.054 8.385 8.601 17,141,296 -0.05(-0.56%)
Oct 07, 2008 8.989 9.171 8.648 8.649 14,150,797 -0.33(-3.71%)
Oct 06, 2008 9.085 9.130 8.625 8.982 13,106,378 -0.27(-2.89%)
Oct 03, 2008 9.528 9.675 9.226 9.250 13,794,684 -0.15(-1.61%)
Oct 02, 2008 9.679 9.710 9.160 9.401 16,503,269 -0.49(-4.96%)
Oct 01, 2008 10.14 10.14 9.850 9.892 8,620,326 -0.21(-2.07%)
Sep 30, 2008 9.799 10.15 9.655 10.10 10,992,675 +0.48(+4.96%)
Sep 29, 2008 10.37 10.54 9.596 9.624 13,689,244 -0.90(-8.55%)
Sep 26, 2008 10.14 10.55 10.14 10.52 6,088,242 +0.06(+0.56%)
Sep 25, 2008 10.35 10.60 10.20 10.46 8,580,858 +0.21(+2.04%)
Sep 24, 2008 10.20 10.46 10.14 10.26 7,657,456 +0.02(+0.17%)
Sep 23, 2008 10.35 10.48 10.08 10.24 7,634,730 -0.04(-0.43%)
Sep 22, 2008 10.85 10.99 10.28 10.28 7,627,017 -0.57(-5.22%)
Sep 19, 2008 10.62 11.11 10.18 10.85 16,549,936 +0.40(+3.81%)
Sep 18, 2008 10.01 10.70 9.854 10.45 14,177,540 +0.67(+6.84%)
Sep 17, 2008 9.970 10.23 9.782 9.782 12,520,088 -0.38(-3.72%)
Sep 16, 2008 9.713 10.33 9.713 10.16 15,779,434 +0.33(+3.35%)
Sep 15, 2008 9.854 10.10 9.819 9.830 14,850,018 -0.27(-2.68%)
Sep 12, 2008 9.854 10.17 9.778 10.10 7,285,636 +0.10(+0.96%)
Sep 11, 2008 9.809 10.02 9.713 10.00 9,575,912 +0.09(+0.87%)
Sep 10, 2008 9.926 10.03 9.868 9.919 8,510,422 +0.08(+0.77%)
Sep 09, 2008 10.20 10.21 9.768 9.843 11,337,005 -0.33(-3.27%)
Sep 08, 2008 10.30 10.34 10.02 10.18 8,940,088 -0.02(-0.17%)
Sep 05, 2008 10.04 10.29 9.933 10.19 9,950,057 +0.06(+0.61%)
Sep 04, 2008 10.54 10.57 10.08 10.13 12,788,355 -0.39(-3.69%)
Sep 03, 2008 10.87 10.93 10.48 10.52 13,745,258 -0.38(-3.50%)
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.