Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.386	7.434	7.249	7.403	10,382,520	+0.00(+0.00%)
May 28, 2009	7.438	7.448	7.228	7.403	14,216,825	+0.03(+0.37%)
May 27, 2009	7.530	7.616	7.372	7.376	18,018,022	-0.04(-0.51%)
May 26, 2009	7.160	7.496	7.139	7.413	12,805,490	+0.20(+2.81%)
May 22, 2009	7.043	7.304	6.950	7.211	15,517,699	+0.17(+2.44%)
May 21, 2009	7.170	7.218	6.964	7.039	9,029,422	-0.19(-2.57%)
May 20, 2009	7.274	7.530	7.197	7.225	15,870,251	+0.12(+1.64%)
May 19, 2009	7.149	7.221	6.933	7.108	15,169,488	+0.00(+0.00%)
May 18, 2009	6.964	7.111	6.957	7.108	10,228,265	+0.19(+2.73%)
May 15, 2009	6.847	6.978	6.748	6.919	13,030,143	+0.07(+1.00%)
May 14, 2009	6.816	6.950	6.796	6.851	16,846,218	+0.06(+0.91%)
May 13, 2009	6.930	6.960	6.761	6.789	14,321,298	-0.17(-2.47%)
May 12, 2009	7.311	7.311	6.871	6.960	22,262,000	-0.26(-3.61%)
May 11, 2009	7.266	7.438	7.190	7.221	16,790,530	-0.16(-2.18%)
May 08, 2009	7.678	7.678	7.218	7.383	27,339,040	-0.40(-5.12%)
May 07, 2009	7.994	8.059	7.616	7.781	18,149,548	-0.23(-2.91%)
May 06, 2009	7.935	8.079	7.815	8.014	14,306,330	+0.11(+1.35%)
May 05, 2009	8.131	8.151	7.805	7.908	19,301,674	-0.28(-3.42%)
May 04, 2009	8.234	8.265	7.846	8.187	15,472,311	+0.35(+4.44%)

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.