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 (%)
Mar 31, 2003 7.199 7.206 6.818 6.828 15,729,531 -0.49(-6.66%)
Mar 28, 2003 7.339 7.418 7.247 7.315 10,088,428 +0.05(+0.66%)
Mar 27, 2003 7.772 7.772 7.261 7.267 19,766,450 -0.58(-7.35%)
Mar 26, 2003 7.700 7.892 7.597 7.844 9,978,605 +0.12(+1.60%)
Mar 25, 2003 7.521 7.751 7.470 7.720 920,711,040 +0.27(+3.69%)
Mar 24, 2003 7.460 7.621 7.370 7.446 12,891,277 -0.20(-2.56%)
Mar 21, 2003 7.583 7.786 7.532 7.641 14,159,721 +0.20(+2.67%)
Mar 20, 2003 7.357 7.463 7.089 7.442 21,815,688 +0.07(+0.88%)
Mar 19, 2003 7.206 7.415 7.086 7.377 48,859,404 -0.77(-9.44%)
Mar 18, 2003 7.796 8.149 7.787 8.146 11,189,903 +0.24(+2.99%)
Mar 17, 2003 7.412 7.933 7.247 7.909 25,006,768 +0.46(+6.17%)
Mar 14, 2003 8.111 8.163 7.278 7.449 32,540,554 -0.69(-8.44%)
Mar 13, 2003 7.686 8.149 7.611 8.136 18,021,362 +0.55(+7.29%)
Mar 12, 2003 7.514 7.744 7.415 7.583 10,370,225 +0.04(+0.50%)
Mar 11, 2003 7.587 7.700 7.525 7.545 6,907,955 -0.02(-0.32%)
Mar 10, 2003 7.635 7.751 7.545 7.569 10,826,631 -0.13(-1.74%)
Mar 07, 2003 7.861 7.933 7.473 7.703 32,416,070 -0.35(-4.35%)
Mar 06, 2003 8.146 8.166 7.978 8.053 10,313,992 -0.16(-1.92%)
Mar 05, 2003 8.039 8.221 7.943 8.211 12,465,096 +0.18(+2.26%)
Mar 04, 2003 8.287 8.304 7.978 8.029 19,226,458 -0.29(-3.51%)
Mar 03, 2003 8.770 8.815 8.280 8.321 10,085,213 -0.41(-4.72%)
Feb 28, 2003 8.527 8.736 8.269 8.733 15,591,935 +0.22(+2.54%)
Feb 27, 2003 8.317 8.537 8.221 8.516 9,848,857 +0.33(+4.02%)
Feb 26, 2003 8.437 8.564 8.170 8.187 10,005,068 -0.28(-3.32%)
Feb 25, 2003 8.431 8.475 8.153 8.468 9,005,144 -0.08(-0.88%)
Feb 24, 2003 8.534 8.654 8.468 8.544 9,983,793 +0.01(+0.08%)
Feb 21, 2003 8.661 8.712 8.359 8.537 10,355,085 -0.15(-1.74%)
Feb 20, 2003 8.551 8.835 8.527 8.688 10,079,676 +0.14(+1.69%)
Feb 19, 2003 8.575 8.763 8.400 8.544 10,573,080 -0.10(-1.19%)
Feb 18, 2003 8.304 8.784 8.280 8.647 13,528,845 +0.36(+4.35%)
Feb 14, 2003 8.050 8.317 8.012 8.287 10,541,896 +0.25(+3.12%)
Feb 13, 2003 8.084 8.101 7.816 8.036 7,951,012 -0.02(-0.26%)
Feb 12, 2003 8.081 8.321 7.998 8.057 9,483,102 -0.18(-2.13%)
Feb 11, 2003 8.235 8.393 8.108 8.232 12,443,238 +0.06(+0.71%)
Feb 10, 2003 7.971 8.273 7.796 8.173 13,938,024 +0.21(+2.67%)
Feb 07, 2003 7.902 8.022 7.816 7.961 12,162,875 +0.09(+1.13%)
Feb 06, 2003 7.810 8.043 7.768 7.871 11,843,167 +0.05(+0.61%)
Feb 05, 2003 7.950 8.160 7.810 7.823 13,597,333 -0.00(-0.04%)
Feb 04, 2003 7.665 7.878 7.587 7.827 10,320,112 +0.08(+1.06%)
Feb 03, 2003 7.693 7.909 7.535 7.744 14,684,105 +0.16(+2.17%)
Jan 31, 2003 7.285 7.621 6.983 7.580 17,563,512 +0.16(+2.13%)
Jan 30, 2003 7.827 7.810 7.370 7.422 11,614,828 -0.40(-5.13%)
Jan 29, 2003 7.775 7.909 7.583 7.823 13,214,383 +0.00(+0.04%)
Jan 28, 2003 7.710 7.878 7.456 7.820 18,946,970 +0.19(+2.43%)
Jan 27, 2003 7.274 7.768 7.271 7.635 16,079,510 +0.16(+2.16%)
Jan 24, 2003 7.669 7.683 7.092 7.473 25,559,990 -0.28(-3.63%)
Jan 23, 2003 7.549 7.816 7.031 7.755 29,156,334 +0.27(+3.62%)
Jan 22, 2003 7.401 7.590 7.350 7.484 15,233,174 +0.05(+0.74%)
Jan 21, 2003 7.607 7.696 7.405 7.429 11,598,068 -0.11(-1.50%)
Jan 17, 2003 7.720 7.796 7.501 7.542 12,696,206 -0.36(-4.52%)
Jan 16, 2003 8.005 8.009 7.693 7.899 16,270,985 +0.01(+0.17%)
Jan 15, 2003 8.304 8.328 7.799 7.885 27,591,896 -0.40(-4.84%)
Jan 14, 2003 8.595 8.671 8.218 8.287 23,991,762 -0.30(-3.44%)
Jan 13, 2003 9.206 9.288 8.516 8.582 28,550,144 -0.59(-6.47%)
Jan 10, 2003 8.993 9.405 8.925 9.175 12,183,275 -0.01(-0.15%)
Jan 09, 2003 9.038 9.415 8.993 9.189 12,456,644 +0.24(+2.64%)
Jan 08, 2003 9.179 9.227 8.825 8.952 13,848,261 -0.29(-3.12%)
Jan 07, 2003 9.463 9.587 9.192 9.240 13,257,807 -0.20(-2.11%)
Jan 06, 2003 8.818 9.470 8.818 9.439 15,378,602 +0.64(+7.25%)
Jan 03, 2003 8.695 8.853 8.510 8.801 9,248,203 +0.13(+1.54%)
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.