Skip to main content

Microchip Technology (NQ: MCHP )

89.33 +0.14 (+0.16%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.962 10.03 9.707 9.921 7,348,764 -0.06(-0.59%)
Feb 26, 2004 9.911 10.08 9.738 9.979 5,756,691 +0.10(+1.05%)
Feb 25, 2004 9.976 10.05 9.783 9.876 4,696,179 -0.05(-0.49%)
Feb 24, 2004 9.769 9.993 9.604 9.924 9,401,059 +0.18(+1.84%)
Feb 23, 2004 10.17 10.19 9.642 9.745 8,212,079 -0.45(-4.40%)
Feb 20, 2004 10.31 10.39 10.02 10.19 9,666,404 -0.18(-1.70%)
Feb 19, 2004 10.82 10.83 10.29 10.37 9,723,243 -0.18(-1.67%)
Feb 18, 2004 10.47 10.67 10.46 10.54 4,379,505 -0.01(-0.10%)
Feb 17, 2004 10.50 10.64 10.47 10.56 4,116,189 +0.10(+0.96%)
Feb 13, 2004 10.48 10.75 10.36 10.46 5,037,793 -0.02(-0.23%)
Feb 12, 2004 10.52 10.73 10.37 10.48 5,506,715 -0.01(-0.07%)
Feb 11, 2004 10.37 10.54 10.32 10.49 4,141,129 +0.11(+1.06%)
Feb 10, 2004 10.19 10.40 10.19 10.38 5,570,514 +0.15(+1.48%)
Feb 09, 2004 10.40 10.48 10.22 10.22 4,701,979 -0.18(-1.69%)
Feb 06, 2004 10.09 10.49 10.09 10.40 8,422,906 +0.40(+4.00%)
Feb 05, 2004 9.776 10.11 9.773 10.00 7,287,285 +0.23(+2.33%)
Feb 04, 2004 9.878 9.911 9.673 9.773 7,650,359 -0.19(-1.94%)
Feb 03, 2004 9.738 10.13 9.724 9.966 11,659,830 +0.20(+2.08%)
Feb 02, 2004 9.979 10.09 9.711 9.762 10,933,973 -0.13(-1.36%)
Jan 30, 2004 9.866 10.00 9.804 9.897 8,208,019 +0.02(+0.21%)
Jan 29, 2004 9.924 10.02 9.676 9.876 6,901,012 +0.01(+0.07%)
Jan 28, 2004 10.03 10.19 9.800 9.869 9,914,350 -0.01(-0.10%)
Jan 27, 2004 10.19 10.24 9.855 9.879 9,322,180 -0.36(-3.54%)
Jan 26, 2004 10.59 10.62 10.13 10.24 11,842,237 -0.27(-2.53%)
Jan 23, 2004 10.86 10.88 10.02 10.51 25,254,218 -0.53(-4.78%)
Jan 22, 2004 11.09 11.40 10.98 11.03 7,055,289 +0.07(+0.60%)
Jan 21, 2004 11.36 11.40 10.87 10.97 8,564,423 -0.47(-4.13%)
Jan 20, 2004 11.68 11.70 11.37 11.44 5,505,845 -0.24(-2.04%)
Jan 16, 2004 11.62 11.77 11.54 11.68 4,617,591 +0.16(+1.35%)
Jan 15, 2004 11.43 11.70 11.24 11.52 5,344,921 +0.07(+0.63%)
Jan 14, 2004 11.32 11.54 11.30 11.45 6,623,437 +0.13(+1.16%)
Jan 13, 2004 11.98 11.99 11.20 11.32 11,019,811 -0.63(-5.31%)
Jan 12, 2004 11.90 12.03 11.77 11.96 5,257,154 +0.11(+0.93%)
Jan 09, 2004 11.82 11.94 11.71 11.85 9,039,731 -0.10(-0.87%)
Jan 08, 2004 11.93 11.97 11.71 11.95 5,933,133 +0.22(+1.85%)
Jan 07, 2004 11.65 11.79 11.45 11.73 5,016,325 +0.17(+1.43%)
Jan 06, 2004 11.77 11.91 11.52 11.57 7,554,950 -0.21(-1.79%)
Jan 05, 2004 11.71 11.79 11.65 11.78 8,431,896 +0.18(+1.58%)
Jan 02, 2004 11.69 11.77 11.55 11.59 8,283,998 +0.09(+0.75%)
Dec 31, 2003 11.51 11.68 11.42 11.51 4,203,188 -0.05(-0.42%)
Dec 30, 2003 11.60 11.63 11.40 11.56 4,097,293 -0.00(-0.03%)
Dec 29, 2003 11.27 11.63 11.21 11.56 5,441,986 +0.42(+3.78%)
Dec 26, 2003 11.23 11.30 11.09 11.14 1,603,205 +0.36(+3.36%)
Dec 24, 2003 11.25 11.29 10.69 10.78 1,672,981 -0.51(-4.55%)
Dec 23, 2003 11.27 11.36 11.07 11.29 5,010,815 +0.03(+0.24%)
Dec 22, 2003 11.28 11.31 11.10 11.26 3,048,532 -0.08(-0.73%)
Dec 19, 2003 11.11 11.37 11.07 11.35 8,575,559 +0.10(+0.92%)
Dec 18, 2003 10.89 11.29 10.79 11.24 7,381,446 +0.58(+5.47%)
Dec 17, 2003 10.69 10.99 10.38 10.66 7,189,876 -0.11(-0.99%)
Dec 16, 2003 10.97 10.99 10.41 10.77 8,201,631 -0.20(-1.86%)
Dec 15, 2003 11.59 11.71 10.90 10.97 8,355,931 -0.29(-2.57%)
Dec 12, 2003 11.07 11.30 10.87 11.26 7,820,824 +0.20(+1.84%)
Dec 11, 2003 10.91 11.17 10.79 11.06 9,057,415 +0.11(+1.04%)
Dec 10, 2003 10.35 11.07 10.35 10.94 11,596,211 +0.32(+2.99%)
Dec 09, 2003 11.22 11.26 10.56 10.62 9,972,596 -0.48(-4.35%)
Dec 08, 2003 11.21 11.40 10.92 11.11 9,783,910 -0.08(-0.71%)
Dec 05, 2003 11.90 11.74 11.08 11.19 17,458,234 -0.71(-5.97%)
Dec 04, 2003 12.21 12.38 11.45 11.90 11,089,320 -0.40(-3.25%)
Dec 03, 2003 12.50 12.58 12.27 12.30 16,612,351 -0.13(-1.03%)
Dec 02, 2003 12.07 12.59 12.06 12.42 11,363,554 +0.33(+2.71%)
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.