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

Microchip Technology (NQ: MCHP )

93.60 +1.39 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2002 10.13 10.20 9.880 9.915 4,323,529 -0.07(-0.72%)
Nov 27, 2002 9.708 10.07 9.642 9.987 10,984,462 +0.52(+5.54%)
Nov 26, 2002 9.842 9.842 9.415 9.463 13,269,362 -0.41(-4.12%)
Nov 25, 2002 9.653 10.11 9.636 9.870 9,911,194 +0.09(+0.95%)
Nov 22, 2002 9.963 10.01 9.691 9.777 10,399,676 -0.29(-2.88%)
Nov 21, 2002 9.598 10.30 9.567 10.07 16,977,068 +0.51(+5.38%)
Nov 20, 2002 8.905 9.673 8.891 9.553 15,619,818 +0.67(+7.57%)
Nov 19, 2002 9.032 9.170 8.774 8.881 11,478,745 -0.18(-2.02%)
Nov 18, 2002 9.025 9.298 8.949 9.063 11,607,247 +0.07(+0.73%)
Nov 15, 2002 8.839 9.025 8.656 8.998 10,093,069 +0.08(+0.85%)
Nov 14, 2002 8.729 9.015 8.660 8.922 11,334,289 +0.34(+3.94%)
Nov 13, 2002 8.584 8.860 8.350 8.584 12,107,622 -0.04(-0.48%)
Nov 12, 2002 8.491 8.808 8.488 8.625 8,647,638 +0.18(+2.16%)
Nov 11, 2002 9.118 9.118 8.381 8.443 10,582,421 -0.70(-7.65%)
Nov 08, 2002 8.915 9.308 8.725 9.143 11,237,115 +0.26(+2.95%)
Nov 07, 2002 9.201 9.222 8.787 8.881 13,014,968 -0.51(-5.40%)
Nov 06, 2002 9.342 9.408 8.977 9.387 14,296,508 +0.16(+1.68%)
Nov 05, 2002 8.987 9.246 8.870 9.232 15,062,589 +0.13(+1.48%)
Nov 04, 2002 9.239 9.460 8.984 9.098 15,672,031 +0.14(+1.58%)
Nov 01, 2002 8.360 8.963 8.278 8.956 23,825,096 +0.54(+6.48%)
Oct 31, 2002 8.625 8.829 8.322 8.412 16,976,196 -0.22(-2.59%)
Oct 30, 2002 7.867 8.791 7.860 8.636 26,727,560 +0.82(+10.55%)
Oct 29, 2002 7.998 8.084 7.498 7.812 14,459,239 -0.24(-3.04%)
Oct 28, 2002 8.343 8.408 7.939 8.057 13,520,564 -0.23(-2.79%)
Oct 25, 2002 7.753 8.308 7.750 8.288 16,749,360 +0.47(+6.00%)
Oct 24, 2002 8.222 8.226 7.577 7.819 43,075,652 -1.02(-11.58%)
Oct 23, 2002 8.339 8.877 8.150 8.843 19,965,974 +0.43(+5.16%)
Oct 22, 2002 9.077 9.077 8.350 8.409 13,496,488 -0.71(-7.75%)
Oct 21, 2002 8.467 9.125 8.257 9.115 12,019,440 +0.60(+7.08%)
Oct 18, 2002 8.405 8.591 8.119 8.512 14,648,946 -0.09(-1.08%)
Oct 17, 2002 8.401 8.784 8.401 8.605 15,438,001 +0.73(+9.28%)
Oct 16, 2002 8.377 8.518 7.757 7.874 22,293,468 -0.97(-10.99%)
Oct 15, 2002 8.694 9.046 8.629 8.846 20,259,816 +0.64(+7.77%)
Oct 14, 2002 7.877 8.274 7.805 8.208 12,269,482 +0.22(+2.72%)
Oct 11, 2002 7.808 8.312 7.795 7.991 17,437,992 +0.52(+7.02%)
Oct 10, 2002 6.943 7.615 6.833 7.467 16,444,784 +0.58(+8.46%)
Oct 09, 2002 6.671 7.198 6.633 6.884 14,315,316 +0.08(+1.23%)
Oct 08, 2002 6.760 6.905 6.523 6.801 14,035,443 +0.10(+1.48%)
Oct 07, 2002 6.788 6.843 6.609 6.702 11,111,803 -0.14(-2.07%)
Oct 04, 2002 7.371 7.498 6.678 6.843 20,561,202 -0.43(-5.92%)
Oct 03, 2002 7.309 7.481 7.174 7.274 11,349,083 -0.10(-1.36%)
Oct 02, 2002 7.198 7.722 7.188 7.374 17,087,220 +0.08(+1.04%)
Oct 01, 2002 7.102 7.384 6.943 7.298 12,437,724 +0.25(+3.52%)
Sep 30, 2002 7.047 7.198 6.922 7.050 15,719,603 -0.16(-2.20%)
Sep 27, 2002 6.764 7.377 6.695 7.209 31,835,446 +0.39(+5.71%)
Sep 26, 2002 6.812 7.253 6.798 6.819 26,647,500 +0.10(+1.44%)
Sep 25, 2002 6.023 6.871 5.947 6.722 25,659,224 +0.83(+14.04%)
Sep 24, 2002 5.695 6.136 5.695 5.895 9,823,218 +0.11(+1.97%)
Sep 23, 2002 6.016 6.033 5.723 5.781 11,026,812 -0.31(-5.15%)
Sep 20, 2002 6.123 6.161 5.981 6.095 14,647,348 +0.12(+1.96%)
Sep 19, 2002 5.843 6.171 5.826 5.978 13,401,055 -0.02(-0.29%)
Sep 18, 2002 5.733 6.067 5.705 5.995 15,622,719 +0.13(+2.29%)
Sep 17, 2002 6.226 6.292 5.830 5.861 39,378,728 +0.57(+10.68%)
Sep 16, 2002 5.926 5.926 5.178 5.295 29,173,742 -0.55(-9.38%)
Sep 13, 2002 6.305 6.392 5.692 5.843 31,225,040 -0.59(-9.12%)
Sep 12, 2002 6.722 6.722 6.360 6.429 12,599,376 -0.46(-6.66%)
Sep 11, 2002 6.850 7.181 6.850 6.888 6,366,799 +0.10(+1.52%)
Sep 10, 2002 6.647 6.991 6.581 6.785 10,904,982 +0.25(+3.85%)
Sep 09, 2002 6.729 6.729 6.350 6.533 10,317,942 -0.23(-3.46%)
Sep 06, 2002 6.709 6.947 6.688 6.767 10,689,139 +0.37(+5.77%)
Sep 05, 2002 6.722 6.767 6.336 6.398 11,346,182 -0.49(-7.06%)
Sep 04, 2002 6.829 6.947 6.588 6.884 8,158,576 +0.09(+1.32%)
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.