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

Microchip Technology (NQ: MCHP )

95.95 -0.51 (-0.53%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 21, 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 (%)
Dec 31, 2009 10.12 9.970 9.970 9.970 3,898,109 -0.13(-1.32%)
Dec 30, 2009 9.950 10.11 9.943 10.10 4,234,832 +0.14(+1.45%)
Dec 29, 2009 9.988 10.03 9.902 9.960 3,628,350 -0.04(-0.41%)
Dec 28, 2009 10.08 10.08 9.953 10.00 3,078,306 -0.04(-0.38%)
Dec 24, 2009 10.02 10.06 9.988 10.04 1,774,401 +0.06(+0.58%)
Dec 23, 2009 9.984 10.02 9.929 9.981 3,918,210 +0.04(+0.41%)
Dec 22, 2009 9.940 10.02 9.909 9.940 8,109,822 +0.04(+0.42%)
Dec 21, 2009 9.792 9.909 9.782 9.898 7,837,648 +0.14(+1.48%)
Dec 18, 2009 9.823 9.833 9.648 9.754 13,957,022 +0.00(+0.04%)
Dec 17, 2009 9.854 9.909 9.751 9.751 7,822,272 -0.14(-1.39%)
Dec 16, 2009 9.843 10.09 9.837 9.888 9,996,890 +0.10(+1.05%)
Dec 15, 2009 9.816 9.970 9.765 9.785 9,353,703 -0.06(-0.59%)
Dec 14, 2009 9.850 9.895 9.734 9.843 5,438,269 +0.15(+1.52%)
Dec 11, 2009 9.768 9.778 9.612 9.696 6,969,070 -0.02(-0.21%)
Dec 10, 2009 9.617 9.833 9.617 9.716 9,614,517 +0.11(+1.11%)
Dec 09, 2009 9.552 9.634 9.469 9.610 8,127,997 +0.07(+0.68%)
Dec 08, 2009 9.524 9.610 9.370 9.545 6,216,513 +0.01(+0.14%)
Dec 07, 2009 9.562 9.624 9.466 9.531 6,000,877 +0.00(+0.00%)
Dec 04, 2009 9.583 9.662 9.387 9.531 8,237,764 +0.03(+0.36%)
Dec 03, 2009 9.353 9.538 9.321 9.497 11,185,754 +0.17(+1.84%)
Dec 02, 2009 9.253 9.352 9.226 9.325 9,664,792 +0.12(+1.27%)
Dec 01, 2009 9.051 9.219 9.003 9.209 12,718,516 +0.20(+2.25%)
Nov 30, 2009 8.900 9.009 8.862 9.006 6,665,400 +0.07(+0.73%)
Nov 27, 2009 8.862 9.009 8.845 8.941 2,794,305 -0.12(-1.36%)
Nov 25, 2009 9.116 9.116 9.023 9.064 5,586,764 -0.02(-0.23%)
Nov 24, 2009 8.889 9.099 8.876 9.085 10,346,348 +0.21(+2.36%)
Nov 23, 2009 8.869 8.972 8.824 8.876 7,180,924 +0.11(+1.29%)
Nov 20, 2009 8.755 8.796 8.704 8.762 5,873,573 -0.05(-0.62%)
Nov 19, 2009 8.955 8.965 8.673 8.817 11,568,712 -0.37(-4.03%)
Nov 18, 2009 9.277 9.294 9.171 9.188 5,838,426 -0.12(-1.25%)
Nov 17, 2009 9.229 9.315 9.147 9.305 6,437,402 +0.08(+0.82%)
Nov 16, 2009 9.157 9.311 9.130 9.229 7,703,112 +0.04(+0.49%)
Nov 13, 2009 9.126 9.233 9.068 9.184 7,031,116 +0.09(+0.98%)
Nov 12, 2009 9.147 9.267 9.085 9.095 8,211,670 -0.07(-0.79%)
Nov 11, 2009 9.115 9.239 9.095 9.167 7,698,322 +0.17(+1.87%)
Nov 10, 2009 8.965 9.027 8.831 8.999 8,994,881 +0.05(+0.54%)
Nov 09, 2009 8.848 8.989 8.824 8.951 7,813,351 +0.17(+1.91%)
Nov 06, 2009 8.625 8.876 8.625 8.783 6,976,287 +0.08(+0.87%)
Nov 05, 2009 8.845 8.862 8.502 8.707 23,509,826 +0.33(+3.93%)
Nov 04, 2009 8.326 8.460 8.296 8.378 12,008,045 +0.09(+1.08%)
Nov 03, 2009 8.234 8.330 8.083 8.289 13,163,184 +0.02(+0.25%)
Nov 02, 2009 8.210 8.350 8.134 8.268 9,436,534 +0.04(+0.54%)
Oct 30, 2009 8.467 8.488 8.186 8.223 19,149,774 -0.31(-3.66%)
Oct 29, 2009 8.460 8.553 8.402 8.536 7,748,139 +0.18(+2.09%)
Oct 28, 2009 8.526 8.591 8.347 8.361 8,017,836 -0.14(-1.66%)
Oct 27, 2009 8.598 8.670 8.450 8.502 7,508,862 -0.10(-1.12%)
Oct 26, 2009 8.687 8.807 8.532 8.598 7,791,787 -0.08(-0.95%)
Oct 23, 2009 8.707 8.858 8.642 8.680 6,654,436 -0.19(-2.09%)
Oct 22, 2009 8.804 8.872 8.694 8.865 7,977,396 +0.04(+0.51%)
Oct 21, 2009 8.958 9.099 8.797 8.821 10,619,241 -0.18(-2.02%)
Oct 20, 2009 8.951 9.112 8.948 9.003 9,111,912 -0.07(-0.76%)
Oct 19, 2009 8.999 9.123 8.906 9.071 7,433,277 +0.11(+1.26%)
Oct 16, 2009 9.023 9.037 8.814 8.958 10,190,983 -0.12(-1.29%)
Oct 15, 2009 9.222 9.263 9.009 9.075 10,298,110 -0.21(-2.22%)
Oct 14, 2009 9.178 9.287 9.160 9.281 14,348,779 +0.32(+3.56%)
Oct 13, 2009 9.064 9.095 8.944 8.961 8,105,274 -0.08(-0.91%)
Oct 12, 2009 9.088 9.123 8.968 9.044 6,395,289 +0.07(+0.73%)
Oct 09, 2009 8.762 8.994 8.711 8.979 7,601,890 +0.22(+2.47%)
Oct 08, 2009 8.797 8.834 8.659 8.762 15,160,048 -0.01(-0.08%)
Oct 07, 2009 8.687 8.810 8.659 8.769 9,122,611 +0.02(+0.24%)
Oct 06, 2009 8.701 8.845 8.677 8.749 8,610,484 +0.07(+0.75%)
Oct 05, 2009 8.642 8.721 8.491 8.683 7,368,779 +0.10(+1.20%)
Oct 02, 2009 8.649 8.718 8.505 8.580 11,809,271 -0.08(-0.95%)
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.