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

Microchip Technology (NQ: MCHP )

77.01 -1.82 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 30, 2002 8.128 8.392 7.912 8.152 6,706,690 -0.00(-0.05%)
Aug 29, 2002 8.016 8.357 7.788 8.156 862,893,760 +0.11(+1.35%)
Aug 28, 2002 8.256 8.276 7.892 8.047 9,103,818 -0.34(-4.06%)
Aug 27, 2002 8.942 8.946 8.299 8.388 7,988,956 -0.46(-5.25%)
Aug 26, 2002 8.771 8.940 8.481 8.853 4,967,018 +0.25(+2.93%)
Aug 23, 2002 8.771 8.868 8.570 8.601 4,920,580 -0.45(-4.96%)
Aug 22, 2002 9.410 9.418 8.857 9.050 9,989,281 -0.32(-3.43%)
Aug 21, 2002 8.829 9.410 8.826 9.372 11,022,192 +0.65(+7.51%)
Aug 20, 2002 8.841 8.922 8.651 8.717 5,505,673 -0.12(-1.32%)
Aug 16, 2002 7.985 8.938 7.985 8.833 10,037,675 +0.71(+8.77%)
Aug 15, 2002 7.962 8.326 7.745 8.121 7,487,571 +0.26(+3.35%)
Aug 14, 2002 7.490 7.888 7.110 7.857 11,432,257 +0.44(+5.95%)
Aug 13, 2002 7.838 8.171 7.389 7.416 7,490,545 -0.48(-6.04%)
Aug 12, 2002 7.912 7.943 7.648 7.892 5,173,076 +0.07(+0.84%)
Aug 07, 2002 8.086 8.325 7.397 7.826 8,928,998 +0.03(+0.40%)
Aug 06, 2002 7.823 8.074 7.741 7.795 11,324,835 +0.26(+3.44%)
Aug 05, 2002 7.997 8.210 7.416 7.536 11,637,290 -0.60(-7.38%)
Aug 02, 2002 8.136 8.194 7.803 8.136 18,478,838 +0.00(+0.05%)
Aug 01, 2002 8.535 8.574 7.997 8.132 9,279,284 -0.39(-4.63%)
Jul 31, 2002 8.423 8.616 8.260 8.527 8,158,188 -0.08(-0.90%)
Jul 30, 2002 8.678 8.926 8.523 8.605 11,137,620 -0.15(-1.77%)
Jul 29, 2002 8.485 8.915 8.243 8.760 8,810,066 +0.51(+6.20%)
Jul 26, 2002 8.555 8.651 8.047 8.249 8,459,659 -0.03(-0.42%)
Jul 25, 2002 8.802 9.081 7.970 8.283 17,169,044 -0.95(-10.28%)
Jul 24, 2002 8.671 9.271 8.539 9.232 12,023,769 +0.49(+5.58%)
Jul 23, 2002 9.263 9.538 8.733 8.744 15,336,787 -0.53(-5.72%)
Jul 22, 2002 9.643 9.914 9.004 9.275 9,970,172 -0.48(-4.88%)
Jul 19, 2002 9.875 9.945 9.635 9.751 7,966,067 -0.52(-5.05%)
Jul 17, 2002 10.58 10.67 9.836 10.27 12,224,500 +0.86(+9.09%)
Jul 12, 2002 9.860 9.906 9.259 9.414 8,692,978 -0.26(-2.68%)
Jul 11, 2002 9.023 9.720 8.884 9.674 18,055,282 +0.61(+6.75%)
Jul 10, 2002 9.980 9.991 8.806 9.062 24,118,468 -0.84(-8.45%)
Jul 09, 2002 10.43 10.50 9.856 9.898 8,820,026 -0.53(-5.12%)
Jul 08, 2002 10.66 11.00 10.24 10.43 9,561,914 -0.23(-2.19%)
Jul 05, 2002 10.05 10.68 10.03 10.66 3,983,679 +0.82(+8.30%)
Jul 04, 2002 9.410 9.956 9.151 9.848 9,962,167 +0.00(+0.00%)
Jul 03, 2002 9.410 9.956 9.151 9.848 9,943,316 +0.35(+3.67%)
Jul 02, 2002 9.945 9.960 9.085 9.499 12,488,150 -0.46(-4.59%)
Jul 01, 2002 10.63 10.86 9.949 9.956 9,492,193 -0.67(-6.27%)
Jun 28, 2002 10.59 11.07 10.51 10.62 9,919,043 -0.01(-0.07%)
Jun 27, 2002 10.82 11.05 10.38 10.63 10,728,587 +0.11(+1.03%)
Jun 26, 2002 9.809 10.61 9.604 10.52 11,847,488 +0.25(+2.45%)
Jun 25, 2002 10.90 11.02 10.27 10.27 9,123,960 -0.02(-0.19%)
Jun 21, 2002 11.39 11.39 10.22 10.29 16,572,538 -0.69(-6.25%)
Jun 20, 2002 11.43 11.67 10.87 10.97 12,217,786 -0.43(-3.80%)
Jun 19, 2002 11.54 11.94 11.38 11.41 8,653,211 -0.29(-2.51%)
Jun 18, 2002 11.58 12.35 11.54 11.70 8,753,403 +0.01(+0.07%)
Jun 17, 2002 11.58 11.76 11.39 11.70 9,785,023 +0.37(+3.25%)
Jun 14, 2002 11.19 11.52 10.85 11.33 11,337,746 +0.26(+2.38%)
Jun 12, 2002 10.70 11.26 10.61 11.06 13,672,383 +0.38(+3.59%)
Jun 11, 2002 11.49 11.59 10.68 10.68 8,971,605 -0.67(-5.93%)
Jun 10, 2002 11.81 11.81 11.31 11.35 7,392,285 -0.16(-1.38%)
Jun 07, 2002 10.56 11.75 10.36 11.51 16,952,650 +0.34(+3.01%)
Jun 06, 2002 11.27 11.43 10.88 11.18 7,840,568 -0.34(-2.93%)
Jun 05, 2002 11.34 11.62 11.04 11.51 6,631,029 -0.07(-0.57%)
May 31, 2002 11.75 12.18 11.47 11.58 10,773,518 -0.22(-1.90%)
May 28, 2002 12.12 12.19 11.65 11.80 5,883,202 -0.12(-1.04%)
May 27, 2002 12.12 12.14 11.72 11.93 3,714,605 +0.00(+0.00%)
May 24, 2002 12.12 12.14 11.72 11.93 3,646,950 -0.33(-2.65%)
May 23, 2002 12.47 12.47 11.73 12.25 6,733,287 -0.07(-0.60%)
May 22, 2002 12.12 12.54 11.97 12.33 5,757,445 +0.10(+0.86%)
May 21, 2002 12.95 13.05 12.09 12.22 9,273,474 -0.58(-4.57%)
May 20, 2002 12.66 12.94 12.34 12.81 6,306,953 +0.05(+0.36%)
May 17, 2002 12.82 12.97 12.38 12.76 6,568,796 +0.17(+1.38%)
May 16, 2002 12.62 12.86 12.43 12.59 7,423,788 -0.06(-0.46%)
May 15, 2002 12.39 13.16 12.24 12.64 10,763,706 +0.11(+0.87%)
May 14, 2002 12.16 12.61 12.13 12.54 12,214,687 +0.91(+7.86%)
May 13, 2002 11.04 11.65 10.98 11.62 10,043,767 +0.77(+7.14%)
May 10, 2002 11.67 11.67 10.67 10.85 11,036,394 -0.62(-5.37%)
May 09, 2002 17.91 12.18 11.45 11.46 11,002,825 +0.46(+4.20%)
May 06, 2002 10.94 11.48 10.81 11.00 10,047,636 +0.10(+0.95%)
May 03, 2002 11.46 11.47 10.71 10.90 14,817,358 -0.51(-4.44%)
May 02, 2002 11.62 11.95 11.35 11.40 11,665,948 -0.25(-2.17%)
May 01, 2002 11.51 11.85 11.28 11.66 9,905,094 +0.17(+1.46%)
Apr 30, 2002 11.27 12.02 11.21 11.49 13,883,090 +0.22(+1.97%)
Apr 29, 2002 11.13 11.44 10.93 11.27 8,864,695 +0.15(+1.37%)
Apr 26, 2002 11.72 11.79 10.93 11.11 10,908,308 -0.23(-2.05%)
Apr 25, 2002 11.30 11.53 11.24 11.35 9,853,578 +0.08(+0.73%)
Apr 24, 2002 11.67 11.82 11.20 11.26 8,756,240 -0.41(-3.54%)
Apr 23, 2002 11.80 11.88 11.59 11.68 6,880,732 -0.12(-1.03%)
Apr 22, 2002 11.88 11.89 11.48 11.80 7,571,362 -0.11(-0.95%)
Apr 19, 2002 12.16 12.31 11.78 11.91 7,977,683 -0.20(-1.68%)
Apr 18, 2002 12.22 12.26 11.89 12.12 10,967,959 -0.19(-1.53%)
Apr 17, 2002 12.46 12.47 12.08 12.30 12,834,944 +0.04(+0.30%)
Apr 16, 2002 11.55 12.27 11.53 12.27 13,575,154 +0.93(+8.17%)
Apr 15, 2002 11.21 11.67 11.19 11.34 11,951,419 +0.14(+1.22%)
Apr 12, 2002 11.26 11.30 11.06 11.20 16,707,584 +0.17(+1.57%)
Apr 11, 2002 11.15 11.27 10.90 11.03 11,802,292 -0.14(-1.29%)
Apr 10, 2002 10.91 11.28 10.68 11.18 19,289,988 +0.29(+2.68%)
Apr 09, 2002 11.40 11.71 10.88 10.88 30,568,208 +0.21(+1.97%)
Apr 08, 2002 10.42 10.73 10.13 10.67 4,802,258 +0.17(+1.59%)
Apr 05, 2002 10.65 10.82 10.47 10.51 3,776,191 -0.08(-0.76%)
Apr 04, 2002 10.50 10.70 10.36 10.59 4,497,033 +0.07(+0.69%)
Apr 03, 2002 10.69 10.79 10.39 10.52 4,977,337 -0.11(-1.00%)
Apr 02, 2002 10.91 10.94 10.57 10.62 4,568,691 -0.37(-3.41%)
Apr 01, 2002 10.72 11.10 10.47 11.00 4,017,505 +0.20(+1.82%)
Mar 29, 2002 10.66 10.93 10.66 10.80 5,204,319 +0.00(+0.00%)
Mar 28, 2002 10.66 10.93 10.66 10.80 5,203,931 +0.18(+1.73%)
Mar 27, 2002 10.64 10.70 10.46 10.62 5,706,700 -0.04(-0.41%)
Mar 26, 2002 10.47 10.86 10.43 10.66 7,767,744 +0.12(+1.18%)
Mar 25, 2002 10.95 11.11 10.49 10.54 5,822,903 -0.44(-3.98%)
Mar 22, 2002 11.09 11.23 10.78 10.97 5,681,136 +0.01(+0.07%)
Mar 21, 2002 10.72 10.99 10.68 10.96 9,661,844 +0.23(+2.14%)
Mar 20, 2002 10.96 11.05 10.72 10.73 5,315,486 -0.40(-3.57%)
Mar 19, 2002 11.05 11.26 11.03 11.13 4,351,006 +0.11(+1.03%)
Mar 18, 2002 11.01 11.33 10.97 11.02 5,581,202 +0.11(+0.97%)
Mar 15, 2002 10.66 11.08 10.54 10.91 9,744,735 +0.29(+2.77%)
Mar 14, 2002 10.62 10.98 10.60 10.62 8,543,589 +0.03(+0.24%)
Mar 13, 2002 10.53 10.91 10.36 10.59 15,516,896 +0.15(+1.48%)
Mar 12, 2002 10.60 10.66 10.24 10.44 8,386,328 -0.39(-3.58%)
Mar 11, 2002 11.00 11.04 10.67 10.83 8,004,410 -0.33(-2.98%)
Mar 08, 2002 10.84 11.29 10.82 11.16 10,052,671 +0.48(+4.50%)
Mar 07, 2002 10.69 10.96 10.48 10.68 9,203,619 +0.17(+1.65%)
Mar 06, 2002 10.38 10.54 10.17 10.50 6,631,672 +0.02(+0.20%)
Mar 05, 2002 10.26 10.70 10.25 10.48 8,803,495 +0.18(+1.70%)
Mar 04, 2002 9.627 10.33 9.552 10.31 9,629,694 +0.66(+6.88%)
Mar 01, 2002 9.044 9.648 9.010 9.645 10,024,783 +0.82(+9.30%)
Feb 28, 2002 8.886 9.062 8.747 8.824 7,429,208 -0.07(-0.81%)
Feb 27, 2002 8.855 9.242 8.850 8.897 10,984,615 +0.20(+2.26%)
Feb 26, 2002 9.201 9.325 8.662 8.700 16,450,002 -0.45(-4.88%)
Feb 25, 2002 8.667 9.204 8.664 9.147 13,235,843 +0.50(+5.76%)
Feb 22, 2002 8.778 8.780 8.520 8.649 16,114,951 +0.03(+0.33%)
Feb 21, 2002 9.333 9.335 8.558 8.620 12,681,945 -0.75(-7.97%)
Feb 20, 2002 9.348 9.521 8.971 9.366 8,824,024 +0.07(+0.78%)
Feb 19, 2002 9.480 9.684 9.242 9.294 10,287,787 -0.30(-3.15%)
Feb 18, 2002 10.11 10.16 9.588 9.596 7,600,800 +0.00(+0.00%)
Feb 15, 2002 10.11 10.16 9.588 9.596 7,591,504 -0.29(-2.95%)
Feb 14, 2002 9.841 10.12 9.738 9.888 7,914,546 +0.06(+0.66%)
Feb 13, 2002 9.643 9.903 9.557 9.823 5,785,331 +0.31(+3.28%)
Feb 12, 2002 9.485 9.733 9.307 9.511 4,002,786 -0.01(-0.05%)
Feb 11, 2002 9.392 9.552 9.320 9.516 6,042,525 +0.09(+0.99%)
Feb 08, 2002 9.139 9.446 9.010 9.423 4,373,471 +0.33(+3.63%)
Feb 07, 2002 9.320 9.501 9.090 9.093 10,276,942 -0.31(-3.29%)
Feb 06, 2002 9.661 9.697 9.255 9.403 5,021,106 -0.07(-0.79%)
Feb 05, 2002 9.320 9.730 9.199 9.477 8,043,918 +0.13(+1.41%)
Feb 04, 2002 9.601 9.738 9.310 9.346 9,600,644 -0.26(-2.69%)
Feb 01, 2002 9.774 9.798 9.418 9.604 6,066,541 -0.13(-1.30%)
Jan 31, 2002 9.769 9.841 9.467 9.730 4,878,952 +0.01(+0.11%)
Jan 30, 2002 9.539 9.720 9.129 9.720 8,913,887 +0.30(+3.18%)
Jan 29, 2002 9.870 9.888 9.227 9.421 11,568,725 -0.39(-3.95%)
Jan 28, 2002 9.746 9.981 9.712 9.808 8,067,159 +0.12(+1.23%)
Jan 25, 2002 9.426 9.829 9.384 9.689 5,892,237 +0.06(+0.64%)
Jan 24, 2002 9.656 9.901 9.516 9.627 6,927,988 -0.01(-0.11%)
Jan 23, 2002 9.526 9.643 9.170 9.637 13,159,536 +0.24(+2.55%)
Jan 22, 2002 10.02 10.07 9.379 9.397 9,603,355 -0.52(-5.21%)
Jan 21, 2002 9.940 10.17 9.805 9.914 7,889,757 +0.00(+0.00%)
Jan 18, 2002 9.940 10.17 9.805 9.914 7,845,600 -0.20(-1.97%)
Jan 17, 2002 9.847 10.12 9.730 10.11 9,006,462 +0.44(+4.54%)
Jan 16, 2002 9.862 9.932 9.514 9.674 10,412,511 -0.31(-3.08%)
Jan 15, 2002 10.08 10.22 9.738 9.981 7,182,859 -0.02(-0.18%)
Jan 14, 2002 10.17 10.26 9.867 9.999 8,756,240 -0.17(-1.70%)
Jan 11, 2002 10.63 10.66 10.10 10.17 7,357,937 -0.41(-3.88%)
Jan 10, 2002 10.75 10.78 10.42 10.58 5,078,820 +0.58(+5.81%)
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.