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

Microchip Technology (NQ: MCHP )

96.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 31, 2002 8.587 8.790 8.285 8.375 17,051,572 -0.22(-2.59%)
Oct 30, 2002 7.832 8.752 7.825 8.598 26,846,230 +0.82(+10.55%)
Oct 29, 2002 7.963 8.048 7.465 7.777 14,523,438 -0.24(-3.04%)
Oct 28, 2002 8.306 8.371 7.904 8.021 13,580,596 -0.23(-2.79%)
Oct 25, 2002 7.719 8.271 7.716 8.251 16,823,728 +0.47(+6.00%)
Oct 24, 2002 8.186 8.189 7.544 7.784 43,266,908 -1.02(-11.58%)
Oct 23, 2002 8.302 8.838 8.114 8.804 20,054,622 +0.43(+5.16%)
Oct 22, 2002 9.037 9.037 8.313 8.371 13,556,413 -0.70(-7.75%)
Oct 21, 2002 8.429 9.085 8.220 9.075 12,072,806 +0.60(+7.08%)
Oct 18, 2002 8.368 8.553 8.083 8.474 14,713,987 -0.09(-1.08%)
Oct 17, 2002 8.364 8.745 8.364 8.567 15,506,546 +0.73(+9.28%)
Oct 16, 2002 8.340 8.481 7.722 7.839 22,392,450 -0.97(-10.99%)
Oct 15, 2002 8.656 9.006 8.591 8.807 20,349,770 +0.63(+7.77%)
Oct 14, 2002 7.843 8.237 7.770 8.172 12,323,959 +0.22(+2.72%)
Oct 11, 2002 7.774 8.275 7.760 7.956 17,515,416 +0.52(+7.02%)
Oct 10, 2002 6.912 7.582 6.803 7.434 16,517,799 +0.58(+8.46%)
Oct 09, 2002 6.641 7.166 6.604 6.854 14,378,876 +0.08(+1.23%)
Oct 08, 2002 6.731 6.875 6.494 6.771 14,097,760 +0.10(+1.48%)
Oct 07, 2002 6.758 6.813 6.579 6.672 11,161,140 -0.14(-2.07%)
Oct 04, 2002 7.338 7.465 6.648 6.813 20,652,494 -0.43(-5.92%)
Oct 03, 2002 7.276 7.448 7.142 7.242 11,399,472 -0.10(-1.36%)
Oct 02, 2002 7.166 7.688 7.156 7.341 17,163,086 +0.08(+1.04%)
Oct 01, 2002 7.070 7.352 6.912 7.266 12,492,948 +0.25(+3.52%)
Sep 30, 2002 7.015 7.166 6.892 7.019 15,789,398 -0.16(-2.20%)
Sep 27, 2002 6.734 7.345 6.665 7.177 31,976,794 +0.39(+5.71%)
Sep 26, 2002 6.782 7.221 6.768 6.789 26,765,816 +0.10(+1.44%)
Sep 25, 2002 5.996 6.841 5.920 6.693 25,773,150 +0.82(+14.04%)
Sep 24, 2002 5.670 6.109 5.670 5.869 9,866,833 +0.11(+1.97%)
Sep 23, 2002 5.989 6.006 5.697 5.756 11,075,771 -0.31(-5.15%)
Sep 20, 2002 6.096 6.133 5.955 6.068 14,712,382 +0.12(+1.96%)
Sep 19, 2002 5.818 6.144 5.800 5.951 13,460,555 -0.02(-0.29%)
Sep 18, 2002 5.708 6.041 5.680 5.969 15,692,084 +0.13(+2.29%)
Sep 17, 2002 6.199 6.264 5.804 5.835 39,553,568 +0.56(+10.68%)
Sep 16, 2002 5.900 5.900 5.155 5.272 29,303,272 -0.55(-9.38%)
Sep 13, 2002 6.277 6.363 5.667 5.818 31,363,680 -0.58(-9.12%)
Sep 12, 2002 6.693 6.693 6.332 6.401 12,655,317 -0.46(-6.66%)
Sep 11, 2002 6.820 7.149 6.820 6.857 6,395,067 +0.10(+1.52%)
Sep 10, 2002 6.617 6.960 6.552 6.755 10,953,400 +0.25(+3.85%)
Sep 09, 2002 6.700 6.700 6.322 6.504 10,363,753 -0.23(-3.46%)
Sep 06, 2002 6.679 6.916 6.658 6.737 10,736,598 +0.37(+5.77%)
Sep 05, 2002 6.693 6.737 6.308 6.370 11,396,559 -0.48(-7.06%)
Sep 04, 2002 6.799 6.916 6.559 6.854 8,194,800 +0.09(+1.32%)
Sep 03, 2002 7.084 7.139 6.734 6.765 8,921,161 -0.46(-6.37%)
Aug 30, 2002 7.204 7.438 7.012 7.225 7,567,210 -0.00(-0.05%)
Aug 29, 2002 7.105 7.407 6.902 7.228 973,609,600 +0.10(+1.35%)
Aug 28, 2002 7.317 7.335 6.995 7.132 10,271,908 -0.30(-4.06%)
Aug 27, 2002 7.925 7.928 7.355 7.434 9,014,001 -0.41(-5.25%)
Aug 26, 2002 7.774 7.923 7.516 7.846 5,604,324 +0.22(+2.93%)
Aug 23, 2002 7.774 7.860 7.595 7.623 5,551,929 -0.40(-4.96%)
Aug 22, 2002 8.340 8.347 7.849 8.021 11,270,982 -0.28(-3.43%)
Aug 21, 2002 7.825 8.340 7.822 8.306 12,436,424 +0.58(+7.51%)
Aug 20, 2002 7.836 7.908 7.667 7.726 6,212,093 -0.10(-1.32%)
Aug 16, 2002 7.077 7.921 7.077 7.829 11,325,586 +0.63(+8.77%)
Aug 15, 2002 7.057 7.379 6.864 7.197 8,448,284 +0.23(+3.35%)
Aug 14, 2002 6.638 6.991 6.301 6.964 12,899,104 +0.39(+5.95%)
Aug 13, 2002 6.947 7.242 6.549 6.573 8,451,640 -0.42(-6.04%)
Aug 12, 2002 7.012 7.039 6.779 6.995 5,836,821 +0.06(+0.84%)
Aug 07, 2002 7.166 7.378 6.555 6.936 10,074,657 +0.03(+0.40%)
Aug 06, 2002 6.933 7.156 6.861 6.909 12,777,898 +0.23(+3.44%)
Aug 05, 2002 7.087 7.276 6.573 6.679 13,130,444 -0.53(-7.38%)
Aug 02, 2002 7.211 7.262 6.916 7.211 20,849,814 +0.00(+0.05%)
Aug 01, 2002 7.565 7.599 7.087 7.208 10,469,887 -0.35(-4.63%)
Jul 31, 2002 7.465 7.637 7.321 7.558 9,204,946 -0.07(-0.90%)
Jul 30, 2002 7.692 7.911 7.554 7.626 12,566,662 -0.14(-1.77%)
Jul 29, 2002 7.520 7.901 7.305 7.764 9,940,465 +0.45(+6.20%)
Jul 26, 2002 7.582 7.667 7.132 7.311 9,545,098 -0.03(-0.42%)
Jul 25, 2002 7.801 8.048 7.063 7.341 19,371,964 -0.84(-10.28%)
Jul 24, 2002 7.685 8.217 7.568 8.182 13,566,511 +0.43(+5.58%)
Jul 23, 2002 8.210 8.453 7.740 7.750 17,304,614 -0.47(-5.72%)
Jul 22, 2002 8.546 8.786 7.980 8.220 11,249,422 -0.42(-4.88%)
Jul 19, 2002 8.752 8.814 8.539 8.642 8,988,174 -0.46(-5.05%)
Jul 17, 2002 9.373 9.459 8.718 9.102 13,792,997 +0.76(+9.09%)
Jul 12, 2002 8.738 8.780 8.206 8.344 9,808,354 -0.23(-2.68%)
Jul 11, 2002 7.997 8.615 7.873 8.574 20,371,914 +0.54(+6.75%)
Jul 10, 2002 8.845 8.855 7.805 8.031 27,213,054 -0.74(-8.45%)
Jul 09, 2002 9.246 9.305 8.735 8.773 9,951,703 -0.47(-5.12%)
Jul 08, 2002 9.452 9.747 9.078 9.246 10,788,781 -0.21(-2.19%)
Jul 05, 2002 8.906 9.469 8.886 9.452 4,494,815 +0.72(+8.30%)
Jul 04, 2002 8.340 8.824 8.110 8.728 11,240,390 +0.00(+0.00%)
Jul 03, 2002 8.340 8.824 8.110 8.728 11,219,120 +0.31(+3.67%)
Jul 02, 2002 8.814 8.828 8.052 8.419 14,090,476 -0.41(-4.59%)
Jul 01, 2002 9.418 9.627 8.817 8.824 10,710,114 -0.59(-6.27%)
Jun 28, 2002 9.387 9.813 9.315 9.414 11,191,732 -0.01(-0.07%)
Jun 27, 2002 9.593 9.795 9.202 9.421 12,105,147 +0.10(+1.03%)
Jun 26, 2002 8.694 9.404 8.512 9.325 13,367,611 +0.22(+2.45%)
Jun 25, 2002 9.662 9.765 9.102 9.102 10,294,634 -0.02(-0.19%)
Jun 21, 2002 10.09 10.09 9.054 9.119 18,698,922 -0.61(-6.25%)
Jun 20, 2002 10.13 10.34 9.634 9.727 13,785,422 -0.38(-3.80%)
Jun 19, 2002 10.23 10.58 10.08 10.11 9,763,484 -0.26(-2.51%)
Jun 18, 2002 10.26 10.95 10.23 10.37 9,876,532 +0.01(+0.07%)
Jun 17, 2002 10.26 10.42 10.10 10.37 11,040,516 +0.33(+3.25%)
Jun 14, 2002 9.919 10.21 9.614 10.04 12,792,466 +0.23(+2.38%)
Jun 12, 2002 9.480 9.982 9.404 9.806 15,426,655 +0.34(+3.59%)
Jun 11, 2002 10.18 10.27 9.466 9.466 10,122,731 -0.60(-5.93%)
Jun 10, 2002 10.46 10.46 10.03 10.06 8,340,771 -0.14(-1.38%)
Jun 07, 2002 9.360 10.41 9.181 10.20 19,127,804 +0.30(+3.01%)
Jun 06, 2002 9.988 10.13 9.644 9.905 8,846,573 -0.30(-2.93%)
Jun 05, 2002 10.05 10.30 9.789 10.20 7,481,841 -0.06(-0.57%)
May 31, 2002 10.42 10.79 10.17 10.26 12,155,844 -0.20(-1.90%)
May 28, 2002 10.74 10.80 10.33 10.46 6,638,062 -0.11(-1.04%)
May 27, 2002 10.75 10.76 10.39 10.57 4,191,218 +0.00(+0.00%)
May 24, 2002 10.75 10.76 10.39 10.57 4,114,881 -0.29(-2.65%)
May 23, 2002 11.05 11.05 10.40 10.86 7,597,220 -0.07(-0.60%)
May 22, 2002 10.74 11.12 10.61 10.92 6,496,169 +0.09(+0.86%)
May 21, 2002 11.47 11.57 10.72 10.83 10,463,332 -0.52(-4.57%)
May 20, 2002 11.22 11.47 10.93 11.35 7,116,184 +0.04(+0.36%)
May 17, 2002 11.36 11.49 10.98 11.31 7,411,623 +0.15(+1.38%)
May 16, 2002 11.19 11.39 11.02 11.15 8,376,317 -0.05(-0.46%)
May 15, 2002 10.98 11.67 10.85 11.21 12,144,772 +0.10(+0.86%)
May 14, 2002 10.78 11.18 10.75 11.11 13,781,926 +0.81(+7.86%)
May 13, 2002 9.789 10.33 9.730 10.30 11,332,459 +0.69(+7.14%)
May 10, 2002 10.34 10.34 9.459 9.614 12,452,448 -0.55(-5.37%)
May 09, 2002 15.87 10.79 10.15 10.16 12,414,572 +0.41(+4.20%)
May 06, 2002 9.699 10.18 9.578 9.750 11,336,830 +0.09(+0.95%)
May 03, 2002 10.16 10.16 9.489 9.658 16,718,547 -0.45(-4.44%)
May 02, 2002 10.30 10.59 10.06 10.11 13,162,785 -0.22(-2.17%)
May 01, 2002 10.21 10.50 9.999 10.33 11,175,999 +0.15(+1.46%)
Apr 30, 2002 9.985 10.65 9.935 10.18 15,664,405 +0.20(+1.97%)
Apr 29, 2002 9.866 10.14 9.688 9.985 10,002,108 +0.13(+1.37%)
Apr 26, 2002 10.39 10.45 9.686 9.850 12,307,934 -0.21(-2.05%)
Apr 25, 2002 10.02 10.22 9.958 10.06 11,117,873 +0.07(+0.73%)
Apr 24, 2002 10.34 10.47 9.928 9.983 9,879,737 -0.37(-3.54%)
Apr 23, 2002 10.45 10.53 10.27 10.35 7,763,587 -0.11(-1.03%)
Apr 22, 2002 10.53 10.53 10.18 10.46 8,542,830 -0.10(-0.95%)
Apr 19, 2002 10.78 10.91 10.44 10.56 9,001,286 -0.18(-1.68%)
Apr 18, 2002 10.83 10.87 10.54 10.74 12,375,238 -0.17(-1.53%)
Apr 17, 2002 11.04 11.06 10.71 10.91 14,481,773 +0.03(+0.30%)
Apr 16, 2002 10.24 10.88 10.22 10.87 15,316,958 +0.82(+8.17%)
Apr 15, 2002 9.933 10.34 9.917 10.05 13,484,884 +0.12(+1.22%)
Apr 12, 2002 9.976 10.01 9.805 9.930 18,851,304 +0.15(+1.57%)
Apr 11, 2002 9.885 9.992 9.660 9.777 13,316,623 -0.13(-1.29%)
Apr 10, 2002 9.670 9.999 9.468 9.905 21,765,054 +0.26(+2.68%)
Apr 09, 2002 10.10 10.37 9.647 9.647 34,490,360 +0.19(+1.97%)
Apr 08, 2002 9.233 9.512 8.981 9.460 5,418,428 +0.15(+1.59%)
Apr 05, 2002 9.441 9.587 9.278 9.313 4,260,707 -0.07(-0.76%)
Apr 04, 2002 9.303 9.487 9.184 9.384 5,074,040 +0.06(+0.69%)
Apr 03, 2002 9.477 9.567 9.207 9.319 5,615,970 -0.09(-1.00%)
Apr 02, 2002 9.665 9.697 9.370 9.413 5,154,892 -0.33(-3.40%)
Apr 01, 2002 9.500 9.839 9.278 9.745 4,532,984 +0.17(+1.82%)
Mar 29, 2002 9.450 9.686 9.448 9.571 5,872,076 +0.00(+0.00%)
Mar 28, 2002 9.450 9.686 9.448 9.571 5,871,639 +0.16(+1.73%)
Mar 27, 2002 9.427 9.484 9.271 9.409 6,438,917 -0.04(-0.41%)
Mar 26, 2002 9.278 9.628 9.244 9.448 8,764,410 +0.11(+1.18%)
Mar 25, 2002 9.708 9.848 9.301 9.338 6,570,029 -0.39(-3.98%)
Mar 22, 2002 9.827 9.956 9.551 9.725 6,410,072 +0.01(+0.07%)
Mar 21, 2002 9.503 9.743 9.466 9.718 10,901,538 +0.20(+2.14%)
Mar 20, 2002 9.713 9.793 9.498 9.514 5,997,506 -0.35(-3.57%)
Mar 19, 2002 9.793 9.976 9.773 9.866 4,909,275 +0.10(+1.03%)
Mar 18, 2002 9.761 10.04 9.725 9.766 6,297,316 +0.09(+0.97%)
Mar 15, 2002 9.452 9.816 9.345 9.672 10,995,064 +0.26(+2.77%)
Mar 14, 2002 9.413 9.734 9.397 9.411 9,639,802 +0.02(+0.24%)
Mar 13, 2002 9.336 9.670 9.180 9.388 17,507,842 +0.14(+1.48%)
Mar 12, 2002 9.395 9.445 9.072 9.251 9,462,363 -0.34(-3.58%)
Mar 11, 2002 9.747 9.786 9.457 9.594 9,031,442 -0.30(-2.98%)
Mar 08, 2002 9.603 10.00 9.592 9.889 11,342,512 +0.43(+4.50%)
Mar 07, 2002 9.473 9.713 9.285 9.464 10,384,519 +0.15(+1.65%)
Mar 06, 2002 9.198 9.342 9.011 9.310 7,482,570 +0.02(+0.20%)
Mar 05, 2002 9.098 9.484 9.084 9.292 9,933,056 +0.16(+1.70%)
Mar 04, 2002 8.532 9.152 8.466 9.136 10,865,263 +0.59(+6.88%)
Mar 01, 2002 8.015 8.551 7.986 8.548 11,311,045 +0.73(+9.30%)
Feb 28, 2002 7.876 8.031 7.752 7.821 8,382,436 -0.06(-0.81%)
Feb 27, 2002 7.848 8.191 7.844 7.885 12,394,031 +0.17(+2.26%)
Feb 26, 2002 8.155 8.265 7.677 7.711 18,560,672 -0.40(-4.88%)
Feb 25, 2002 7.681 8.157 7.679 8.107 14,934,110 +0.44(+5.76%)
Feb 22, 2002 7.780 7.782 7.551 7.665 18,182,632 +0.03(+0.33%)
Feb 21, 2002 8.272 8.274 7.585 7.640 14,309,142 -0.66(-7.97%)
Feb 20, 2002 8.285 8.439 7.951 8.301 9,956,219 +0.06(+0.78%)
Feb 19, 2002 8.402 8.583 8.191 8.237 11,607,795 -0.27(-3.15%)
Feb 18, 2002 8.960 9.006 8.498 8.505 8,576,045 +0.00(+0.00%)
Feb 15, 2002 8.960 9.006 8.498 8.505 8,565,556 -0.26(-2.95%)
Feb 14, 2002 8.722 8.969 8.631 8.763 8,930,048 +0.06(+0.66%)
Feb 13, 2002 8.546 8.777 8.471 8.706 6,527,636 +0.28(+3.28%)
Feb 12, 2002 8.407 8.626 8.249 8.429 4,516,376 -0.00(-0.05%)
Feb 11, 2002 8.324 8.466 8.260 8.434 6,817,831 +0.08(+0.99%)
Feb 08, 2002 8.100 8.372 7.986 8.352 4,934,624 +0.29(+3.63%)
Feb 07, 2002 8.260 8.420 8.056 8.059 11,595,558 -0.27(-3.29%)
Feb 06, 2002 8.562 8.594 8.203 8.333 5,665,356 -0.07(-0.79%)
Feb 05, 2002 8.260 8.624 8.153 8.400 9,076,020 +0.12(+1.41%)
Feb 04, 2002 8.510 8.631 8.251 8.283 10,832,485 -0.23(-2.69%)
Feb 01, 2002 8.663 8.684 8.347 8.512 6,844,928 -0.11(-1.30%)
Jan 31, 2002 8.658 8.722 8.391 8.624 5,504,962 +0.01(+0.11%)
Jan 30, 2002 8.455 8.615 8.091 8.615 10,057,613 +0.27(+3.18%)
Jan 29, 2002 8.747 8.763 8.178 8.349 13,053,088 -0.34(-3.95%)
Jan 28, 2002 8.638 8.846 8.608 8.693 9,102,242 +0.11(+1.23%)
Jan 25, 2002 8.354 8.711 8.317 8.587 6,648,260 +0.05(+0.64%)
Jan 24, 2002 8.558 8.775 8.434 8.532 7,816,906 -0.01(-0.11%)
Jan 23, 2002 8.443 8.546 8.127 8.542 14,848,013 +0.21(+2.55%)
Jan 22, 2002 8.880 8.921 8.313 8.329 10,835,545 -0.46(-5.21%)
Jan 21, 2002 8.809 9.015 8.690 8.786 8,902,078 +0.00(+0.00%)
Jan 18, 2002 8.809 9.015 8.690 8.786 8,852,255 -0.18(-1.97%)
Jan 17, 2002 8.727 8.965 8.624 8.963 10,162,065 +0.39(+4.54%)
Jan 16, 2002 8.741 8.802 8.432 8.574 11,748,522 -0.27(-3.08%)
Jan 15, 2002 8.931 9.061 8.631 8.846 8,104,478 -0.02(-0.18%)
Jan 14, 2002 9.013 9.093 8.745 8.862 9,879,737 -0.15(-1.70%)
Jan 11, 2002 9.425 9.450 8.953 9.015 8,302,021 -0.36(-3.88%)
Jan 10, 2002 9.528 9.555 9.239 9.379 5,730,475 +0.51(+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.