Skip to main content

Microchip Technology (NQ: MCHP )

99.49 +3.71 (+3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.38 10.57 10.24 10.38 6,065,699 -0.13(-1.24%)
Oct 28, 2004 10.30 10.63 10.30 10.51 7,382,999 +0.06(+0.59%)
Oct 27, 2004 10.02 10.46 9.906 10.45 9,977,672 +0.47(+4.75%)
Oct 26, 2004 10.04 10.05 9.827 9.975 6,254,843 -0.05(-0.48%)
Oct 25, 2004 9.769 10.18 9.734 10.02 9,273,267 +0.14(+1.42%)
Oct 22, 2004 10.36 10.38 9.861 9.882 10,028,965 -0.57(-5.45%)
Oct 21, 2004 9.865 10.60 9.848 10.45 12,347,646 +0.61(+6.21%)
Oct 20, 2004 9.676 9.985 9.542 9.841 6,819,650 +0.18(+1.88%)
Oct 19, 2004 9.762 10.07 9.618 9.659 8,683,979 +0.04(+0.46%)
Oct 18, 2004 9.484 9.635 9.309 9.614 5,535,282 +0.13(+1.34%)
Oct 15, 2004 9.398 9.608 9.299 9.487 6,561,436 +0.09(+0.99%)
Oct 14, 2004 9.539 9.580 9.288 9.395 5,114,154 -0.17(-1.83%)
Oct 13, 2004 9.635 9.800 9.508 9.570 7,148,975 +0.11(+1.20%)
Oct 12, 2004 9.275 9.525 9.185 9.457 4,593,355 -0.01(-0.11%)
Oct 11, 2004 9.175 9.539 9.165 9.467 4,669,711 +0.15(+1.66%)
Oct 08, 2004 9.494 9.539 9.264 9.312 6,453,021 -0.32(-3.28%)
Oct 07, 2004 9.535 9.861 9.453 9.628 5,446,102 +0.04(+0.39%)
Oct 06, 2004 9.594 9.669 9.419 9.590 7,054,549 -0.09(-0.92%)
Oct 05, 2004 9.738 9.851 9.580 9.680 4,675,540 -0.08(-0.81%)
Oct 04, 2004 9.649 10.01 9.645 9.759 7,770,029 +0.12(+1.21%)
Oct 01, 2004 9.374 9.686 9.282 9.642 5,262,496 +0.43(+4.69%)
Sep 30, 2004 9.083 9.384 9.062 9.210 6,797,500 +0.14(+1.59%)
Sep 29, 2004 8.966 9.179 8.894 9.065 7,439,538 +0.11(+1.19%)
Sep 28, 2004 9.137 9.179 8.839 8.959 8,432,759 -0.19(-2.06%)
Sep 27, 2004 9.000 9.312 8.966 9.148 8,219,427 -0.22(-2.38%)
Sep 24, 2004 9.556 9.649 9.299 9.371 7,537,170 -0.21(-2.15%)
Sep 23, 2004 9.477 9.693 9.388 9.577 6,613,603 +0.11(+1.12%)
Sep 22, 2004 9.745 9.748 9.450 9.470 5,255,502 -0.38(-3.90%)
Sep 21, 2004 9.803 9.899 9.717 9.855 6,280,198 +0.17(+1.77%)
Sep 20, 2004 9.381 9.916 9.196 9.683 8,681,939 +0.30(+3.18%)
Sep 17, 2004 9.350 9.436 9.264 9.384 7,139,066 +0.09(+0.92%)
Sep 16, 2004 9.402 9.467 9.237 9.299 5,754,444 -0.10(-1.06%)
Sep 15, 2004 9.638 9.690 9.350 9.398 6,736,881 -0.35(-3.56%)
Sep 14, 2004 9.597 9.765 9.525 9.745 10,646,814 +0.09(+0.89%)
Sep 13, 2004 9.367 9.872 9.268 9.659 10,917,851 +0.19(+2.03%)
Sep 10, 2004 9.268 9.539 9.141 9.467 8,358,151 +0.17(+1.81%)
Sep 09, 2004 9.127 9.384 8.932 9.299 11,653,733 +0.38(+4.27%)
Sep 08, 2004 8.709 9.141 8.705 8.918 10,108,820 +0.15(+1.72%)
Sep 07, 2004 8.784 8.877 8.650 8.767 7,393,783 +0.10(+1.15%)
Sep 03, 2004 8.945 9.151 8.657 8.667 13,108,883 -0.72(-7.68%)
Sep 02, 2004 9.189 9.436 9.137 9.388 10,401,715 +0.18(+1.94%)
Sep 01, 2004 8.973 9.247 8.969 9.210 6,200,635 +0.15(+1.71%)
Aug 31, 2004 9.024 9.083 8.784 9.055 4,888,290 +0.06(+0.65%)
Aug 30, 2004 9.148 9.196 8.993 8.997 3,955,688 -0.19(-2.02%)
Aug 27, 2004 9.237 9.299 9.155 9.182 3,811,135 +0.03(+0.38%)
Aug 26, 2004 9.240 9.247 8.973 9.148 6,151,091 -0.08(-0.86%)
Aug 25, 2004 9.282 9.340 9.038 9.227 11,866,774 -0.19(-2.04%)
Aug 24, 2004 9.635 9.700 9.295 9.419 7,675,603 -0.17(-1.79%)
Aug 23, 2004 9.590 9.734 9.460 9.590 7,966,458 +0.00(+0.00%)
Aug 20, 2004 9.439 9.662 9.336 9.590 6,980,232 +0.15(+1.60%)
Aug 19, 2004 9.559 9.590 9.323 9.439 7,368,136 -0.11(-1.15%)
Aug 18, 2004 9.288 9.570 9.261 9.549 9,286,090 +0.16(+1.68%)
Aug 17, 2004 9.302 9.566 9.302 9.391 6,892,801 +0.15(+1.67%)
Aug 16, 2004 9.045 9.340 9.045 9.237 6,821,398 +0.19(+2.09%)
Aug 13, 2004 8.863 9.089 8.808 9.048 7,712,616 +0.19(+2.13%)
Aug 12, 2004 8.839 8.994 8.763 8.860 7,484,420 -0.13(-1.45%)
Aug 11, 2004 8.932 9.024 8.626 8.990 11,880,763 -0.27(-2.93%)
Aug 10, 2004 9.316 9.570 9.052 9.261 10,843,535 -0.08(-0.88%)
Aug 09, 2004 9.161 9.429 9.127 9.343 6,811,198 +0.15(+1.68%)
Aug 06, 2004 9.539 9.556 9.127 9.189 6,881,143 -0.43(-4.43%)
Aug 05, 2004 9.666 9.855 9.608 9.614 5,565,009 -0.08(-0.78%)
Aug 04, 2004 9.710 9.831 9.433 9.690 5,284,063 -0.00(-0.04%)
Aug 03, 2004 9.872 9.930 9.614 9.693 4,501,552 -0.32(-3.22%)
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.