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

Microchip Technology (NQ: MCHP )

91.36 +1.90 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 30, 2009 6.428 6.717 6.376 6.541 21,901,194 +0.20(+3.15%)
Jan 29, 2009 6.548 6.576 6.304 6.341 12,278,604 -0.24(-3.67%)
Jan 28, 2009 6.538 6.686 6.424 6.583 15,595,652 +0.29(+4.55%)
Jan 27, 2009 6.173 6.331 6.004 6.297 9,234,286 +0.25(+4.16%)
Jan 26, 2009 5.966 6.176 5.900 6.045 12,574,640 +0.11(+1.86%)
Jan 23, 2009 5.617 6.004 5.617 5.935 16,031,059 +0.19(+3.36%)
Jan 22, 2009 5.741 5.845 5.597 5.741 9,464,516 -0.16(-2.75%)
Jan 21, 2009 5.748 5.914 5.636 5.904 11,990,651 +0.18(+3.19%)
Jan 20, 2009 6.107 6.107 5.717 5.721 10,306,876 -0.39(-6.32%)
Jan 16, 2009 6.045 6.135 5.886 6.107 13,202,923 +0.16(+2.67%)
Jan 15, 2009 5.962 6.024 5.724 5.948 12,687,567 +0.06(+1.05%)
Jan 14, 2009 5.959 6.028 5.821 5.886 12,861,396 -0.16(-2.62%)
Jan 13, 2009 5.986 6.214 5.952 6.045 10,557,049 +0.08(+1.33%)
Jan 12, 2009 6.197 6.224 5.900 5.966 13,922,638 -0.22(-3.51%)
Jan 09, 2009 6.417 6.435 6.110 6.183 9,249,061 -0.17(-2.71%)
Jan 08, 2009 6.355 6.379 6.186 6.355 13,676,276 -0.02(-0.38%)
Jan 07, 2009 6.641 6.724 6.324 6.379 17,340,616 -0.52(-7.55%)
Jan 06, 2009 6.731 6.924 6.676 6.900 10,182,796 +0.23(+3.41%)
Jan 05, 2009 6.693 6.786 6.607 6.673 7,188,475 -0.08(-1.12%)
Jan 02, 2009 6.721 6.766 6.590 6.748 8,580,100 +0.01(+0.20%)
Dec 31, 2008 6.610 6.762 6.545 6.735 5,129,609 +0.10(+1.56%)
Dec 30, 2008 6.366 6.648 6.298 6.631 6,798,437 +0.31(+4.91%)
Dec 29, 2008 6.359 6.373 6.252 6.321 5,731,064 -0.01(-0.22%)
Dec 26, 2008 6.373 6.379 6.307 6.335 1,703,262 -0.04(-0.60%)
Dec 24, 2008 6.310 6.428 6.279 6.373 2,320,375 +0.05(+0.76%)
Dec 23, 2008 6.417 6.597 6.300 6.324 9,199,721 -0.22(-3.32%)
Dec 22, 2008 6.766 6.766 6.414 6.541 7,648,656 -0.22(-3.26%)
Dec 19, 2008 6.641 6.862 6.531 6.762 12,957,352 +0.15(+2.30%)
Dec 18, 2008 7.117 7.117 6.486 6.610 10,812,178 -0.48(-6.81%)
Dec 17, 2008 7.055 7.214 7.021 7.093 12,414,757 -0.07(-0.96%)
Dec 16, 2008 6.993 7.183 6.966 7.162 12,656,587 +0.21(+2.97%)
Dec 15, 2008 7.131 7.131 6.807 6.955 11,209,459 -0.11(-1.51%)
Dec 12, 2008 6.607 7.159 6.524 7.062 13,587,317 +0.34(+5.13%)
Dec 11, 2008 6.804 6.952 6.686 6.717 11,739,147 -0.12(-1.76%)
Dec 10, 2008 6.741 6.997 6.676 6.838 10,868,776 +0.13(+1.90%)
Dec 09, 2008 6.448 6.917 6.410 6.710 18,531,848 +0.15(+2.26%)
Dec 08, 2008 6.297 6.676 6.297 6.562 13,655,538 +0.29(+4.68%)
Dec 05, 2008 5.904 6.279 5.704 6.269 11,464,339 +0.26(+4.24%)
Dec 04, 2008 6.186 6.338 5.931 6.014 10,898,263 -0.35(-5.47%)
Dec 03, 2008 6.131 6.386 5.914 6.362 12,834,136 +0.33(+5.55%)
Dec 02, 2008 6.035 6.183 5.879 6.028 8,673,253 +0.10(+1.75%)
Dec 01, 2008 6.300 6.476 5.921 5.924 8,670,947 -0.46(-7.14%)
Nov 28, 2008 6.510 6.545 6.293 6.379 3,680,880 -0.12(-1.91%)
Nov 26, 2008 6.145 6.514 6.128 6.504 10,742,643 +0.27(+4.37%)
Nov 25, 2008 6.279 6.345 6.086 6.231 14,333,306 -0.02(-0.28%)
Nov 24, 2008 6.269 6.279 5.959 6.248 13,383,642 +0.19(+3.19%)
Nov 21, 2008 6.014 6.055 5.614 6.055 17,108,558 +0.15(+2.57%)
Nov 20, 2008 6.028 6.283 5.862 5.904 16,640,550 -0.13(-2.23%)
Nov 19, 2008 6.583 6.648 6.038 6.038 11,142,412 -0.53(-8.04%)
Nov 18, 2008 6.673 6.893 6.352 6.566 13,573,971 -0.15(-2.26%)
Nov 17, 2008 6.700 6.893 6.679 6.717 8,302,703 -0.09(-1.37%)
Nov 14, 2008 7.117 7.224 6.797 6.810 13,060,889 -0.51(-6.97%)
Nov 13, 2008 6.866 7.338 6.669 7.321 13,885,377 +0.46(+6.63%)
Nov 12, 2008 7.166 7.255 6.835 6.866 11,586,050 -0.46(-6.22%)
Nov 11, 2008 7.255 7.490 7.255 7.321 9,130,676 -0.02(-0.33%)
Nov 10, 2008 7.724 7.797 7.290 7.345 7,385,730 -0.29(-3.84%)
Nov 07, 2008 7.604 7.645 7.455 7.638 7,601,454 +0.13(+1.79%)
Nov 06, 2008 7.879 7.969 7.476 7.504 11,926,054 -0.46(-5.72%)
Nov 05, 2008 8.121 8.379 7.917 7.959 15,009,253 -0.76(-8.70%)
Nov 04, 2008 8.604 8.752 8.517 8.717 8,101,063 +0.22(+2.56%)
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.