Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.421	7.469	7.283	7.438	10,333,869	+0.00(+0.00%)
May 28, 2009	7.473	7.483	7.262	7.438	14,150,206	+0.03(+0.37%)
May 27, 2009	7.566	7.652	7.407	7.410	17,933,592	-0.04(-0.51%)
May 26, 2009	7.193	7.531	7.173	7.448	12,745,485	+0.20(+2.81%)
May 22, 2009	7.076	7.338	6.983	7.245	15,444,985	+0.17(+2.44%)
May 21, 2009	7.204	7.252	6.997	7.073	8,987,111	-0.19(-2.57%)
May 20, 2009	7.309	7.566	7.231	7.259	15,795,884	+0.12(+1.64%)
May 19, 2009	7.183	7.255	6.966	7.141	15,098,406	+0.00(+0.00%)
May 18, 2009	6.997	7.145	6.990	7.141	10,180,337	+0.19(+2.73%)
May 15, 2009	6.879	7.010	6.779	6.952	12,969,085	+0.07(+1.00%)
May 14, 2009	6.848	6.983	6.828	6.883	16,767,278	+0.06(+0.91%)
May 13, 2009	6.962	6.993	6.793	6.821	14,254,190	-0.17(-2.47%)
May 12, 2009	7.345	7.345	6.904	6.993	22,157,682	-0.26(-3.61%)
May 11, 2009	7.300	7.473	7.224	7.255	16,711,851	-0.16(-2.19%)
May 08, 2009	7.714	7.714	7.252	7.417	27,210,932	-0.40(-5.12%)
May 07, 2009	8.031	8.097	7.652	7.817	18,064,502	-0.23(-2.91%)
May 06, 2009	7.973	8.117	7.852	8.052	14,239,293	+0.11(+1.35%)
May 05, 2009	8.169	8.190	7.841	7.945	19,211,228	-0.28(-3.42%)
May 04, 2009	8.273	8.304	7.883	8.226	15,399,809	+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.