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

Microchip Technology (NQ: MCHP )

97.70 +1.92 (+2.00%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 22, 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 29, 2002 10.08 10.16 9.834 9.868 4,343,884 -0.07(-0.72%)
Nov 27, 2002 9.662 10.02 9.597 9.940 11,036,175 +0.52(+5.54%)
Nov 26, 2002 9.796 9.796 9.371 9.419 13,331,833 -0.40(-4.12%)
Nov 25, 2002 9.608 10.06 9.590 9.824 9,957,855 +0.09(+0.95%)
Nov 22, 2002 9.916 9.968 9.645 9.731 10,448,636 -0.29(-2.88%)
Nov 21, 2002 9.553 10.26 9.522 10.02 17,056,994 +0.51(+5.38%)
Nov 20, 2002 8.863 9.628 8.849 9.508 15,693,355 +0.67(+7.57%)
Nov 19, 2002 8.990 9.127 8.733 8.839 11,532,786 -0.18(-2.02%)
Nov 18, 2002 8.983 9.254 8.908 9.021 11,661,893 +0.07(+0.73%)
Nov 15, 2002 8.798 8.983 8.616 8.956 10,140,586 +0.08(+0.85%)
Nov 14, 2002 8.688 8.973 8.620 8.880 11,387,650 +0.34(+3.94%)
Nov 13, 2002 8.544 8.818 8.311 8.544 12,164,623 -0.04(-0.48%)
Nov 12, 2002 8.451 8.767 8.448 8.585 8,688,351 +0.18(+2.16%)
Nov 11, 2002 9.076 9.076 8.341 8.403 10,632,242 -0.70(-7.65%)
Nov 08, 2002 8.873 9.264 8.685 9.100 11,290,018 +0.26(+2.95%)
Nov 07, 2002 9.158 9.179 8.746 8.839 13,076,242 -0.50(-5.40%)
Nov 06, 2002 9.299 9.364 8.935 9.343 14,363,815 +0.15(+1.68%)
Nov 05, 2002 8.945 9.203 8.829 9.189 15,133,503 +0.13(+1.48%)
Nov 04, 2002 9.196 9.415 8.942 9.055 15,745,814 +0.14(+1.58%)
Nov 01, 2002 8.321 8.921 8.239 8.914 23,937,262 +0.54(+6.48%)
Oct 31, 2002 8.585 8.787 8.283 8.372 17,056,120 -0.22(-2.59%)
Oct 30, 2002 7.830 8.750 7.823 8.595 26,853,392 +0.82(+10.55%)
Oct 29, 2002 7.961 8.046 7.463 7.775 14,527,311 -0.24(-3.04%)
Oct 28, 2002 8.304 8.369 7.902 8.019 13,584,218 -0.23(-2.79%)
Oct 25, 2002 7.717 8.269 7.713 8.249 16,828,214 +0.47(+6.00%)
Oct 24, 2002 8.184 8.187 7.542 7.782 43,278,448 -1.02(-11.58%)
Oct 23, 2002 8.300 8.835 8.111 8.801 20,059,972 +0.43(+5.16%)
Oct 22, 2002 9.035 9.035 8.311 8.369 13,560,029 -0.70(-7.75%)
Oct 21, 2002 8.427 9.083 8.218 9.072 12,076,026 +0.60(+7.08%)
Oct 18, 2002 8.365 8.551 8.081 8.472 14,717,912 -0.09(-1.08%)
Oct 17, 2002 8.362 8.743 8.362 8.564 15,510,682 +0.73(+9.28%)
Oct 16, 2002 8.338 8.478 7.720 7.837 22,398,424 -0.97(-10.99%)
Oct 15, 2002 8.654 9.004 8.588 8.805 20,355,198 +0.63(+7.77%)
Oct 14, 2002 7.840 8.235 7.768 8.170 12,327,246 +0.22(+2.72%)
Oct 11, 2002 7.772 8.273 7.758 7.954 17,520,088 +0.52(+7.02%)
Oct 10, 2002 6.911 7.580 6.801 7.432 16,522,205 +0.58(+8.46%)
Oct 09, 2002 6.639 7.164 6.602 6.852 14,382,712 +0.08(+1.23%)
Oct 08, 2002 6.729 6.873 6.492 6.769 14,101,521 +0.10(+1.48%)
Oct 07, 2002 6.756 6.811 6.578 6.670 11,164,117 -0.14(-2.07%)
Oct 04, 2002 7.336 7.463 6.646 6.811 20,658,002 -0.43(-5.92%)
Oct 03, 2002 7.274 7.446 7.140 7.240 11,402,513 -0.10(-1.36%)
Oct 02, 2002 7.164 7.686 7.154 7.339 17,167,664 +0.08(+1.04%)
Oct 01, 2002 7.068 7.350 6.911 7.264 12,496,280 +0.25(+3.52%)
Sep 30, 2002 7.013 7.164 6.890 7.017 15,793,610 -0.16(-2.20%)
Sep 27, 2002 6.732 7.343 6.664 7.175 31,985,324 +0.39(+5.71%)
Sep 26, 2002 6.780 7.219 6.766 6.787 26,772,954 +0.10(+1.44%)
Sep 25, 2002 5.994 6.839 5.919 6.691 25,780,026 +0.82(+14.04%)
Sep 24, 2002 5.668 6.108 5.668 5.867 9,869,464 +0.11(+1.97%)
Sep 23, 2002 5.988 6.005 5.696 5.754 11,078,725 -0.31(-5.15%)
Sep 20, 2002 6.094 6.132 5.953 6.066 14,716,306 +0.12(+1.96%)
Sep 19, 2002 5.816 6.142 5.799 5.950 13,464,146 -0.02(-0.29%)
Sep 18, 2002 5.706 6.039 5.679 5.967 15,696,269 +0.13(+2.29%)
Sep 17, 2002 6.197 6.262 5.802 5.833 39,564,116 +0.56(+10.68%)
Sep 16, 2002 5.898 5.898 5.154 5.270 29,311,088 -0.55(-9.38%)
Sep 13, 2002 6.276 6.362 5.665 5.816 31,372,044 -0.58(-9.12%)
Sep 12, 2002 6.691 6.691 6.331 6.399 12,658,692 -0.46(-6.66%)
Sep 11, 2002 6.818 7.147 6.818 6.856 6,396,773 +0.10(+1.52%)
Sep 10, 2002 6.615 6.959 6.550 6.753 10,956,321 +0.25(+3.85%)
Sep 09, 2002 6.698 6.698 6.320 6.502 10,366,518 -0.23(-3.46%)
Sep 06, 2002 6.677 6.914 6.657 6.736 10,739,462 +0.37(+5.77%)
Sep 05, 2002 6.691 6.736 6.307 6.368 11,399,599 -0.48(-7.06%)
Sep 04, 2002 6.797 6.914 6.557 6.852 8,196,986 +0.09(+1.32%)
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.