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

Microchip Technology (NQ: MCHP )

86.19 +2.66 (+3.18%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Feb 28, 2003 8.569 8.779 8.310 8.776 15,514,734 +0.22(+2.54%)
Feb 27, 2003 8.359 8.579 8.262 8.559 9,800,092 +0.33(+4.02%)
Feb 26, 2003 8.479 8.607 8.210 8.228 9,955,529 -0.28(-3.32%)
Feb 25, 2003 8.473 8.517 8.193 8.510 8,960,557 -0.08(-0.88%)
Feb 24, 2003 8.576 8.697 8.510 8.586 9,934,360 +0.01(+0.08%)
Feb 21, 2003 8.704 8.755 8.400 8.579 10,303,813 -0.15(-1.74%)
Feb 20, 2003 8.593 8.879 8.569 8.731 10,029,768 +0.14(+1.69%)
Feb 19, 2003 8.617 8.807 8.442 8.586 10,520,730 -0.10(-1.19%)
Feb 18, 2003 8.345 8.828 8.321 8.690 13,461,859 +0.36(+4.35%)
Feb 14, 2003 8.090 8.359 8.052 8.328 10,489,700 +0.25(+3.12%)
Feb 13, 2003 8.124 8.142 7.855 8.076 7,911,644 -0.02(-0.26%)
Feb 12, 2003 8.121 8.362 8.038 8.097 9,436,148 -0.18(-2.13%)
Feb 11, 2003 8.276 8.435 8.148 8.273 12,381,628 +0.06(+0.71%)
Feb 10, 2003 8.010 8.314 7.835 8.214 13,869,012 +0.21(+2.67%)
Feb 07, 2003 7.942 8.062 7.855 8.000 12,102,653 +0.09(+1.13%)
Feb 06, 2003 7.848 8.083 7.807 7.910 11,784,528 +0.05(+0.61%)
Feb 05, 2003 7.990 8.200 7.848 7.862 13,530,008 -0.00(-0.04%)
Feb 04, 2003 7.704 7.917 7.624 7.866 10,269,014 +0.08(+1.06%)
Feb 03, 2003 7.731 7.948 7.573 7.783 14,611,400 +0.17(+2.17%)
Jan 31, 2003 7.321 7.659 7.017 7.617 17,476,550 +0.16(+2.13%)
Jan 30, 2003 7.866 7.848 7.407 7.459 11,557,320 -0.40(-5.13%)
Jan 29, 2003 7.814 7.948 7.621 7.862 13,148,955 +0.00(+0.04%)
Jan 28, 2003 7.748 7.917 7.493 7.859 18,853,158 +0.19(+2.43%)
Jan 27, 2003 7.310 7.807 7.307 7.673 15,999,896 +0.16(+2.16%)
Jan 24, 2003 7.707 7.721 7.128 7.510 25,433,434 -0.28(-3.63%)
Jan 23, 2003 7.586 7.855 7.066 7.793 29,011,974 +0.27(+3.62%)
Jan 22, 2003 7.438 7.628 7.386 7.521 15,157,750 +0.06(+0.74%)
Jan 21, 2003 7.645 7.735 7.442 7.466 11,540,642 -0.11(-1.50%)
Jan 17, 2003 7.759 7.835 7.538 7.579 12,633,344 -0.36(-4.52%)
Jan 16, 2003 8.045 8.048 7.731 7.938 16,190,423 +0.01(+0.17%)
Jan 15, 2003 8.345 8.369 7.838 7.924 27,455,280 -0.40(-4.84%)
Jan 14, 2003 8.638 8.714 8.259 8.328 23,872,972 -0.30(-3.44%)
Jan 13, 2003 9.252 9.335 8.559 8.624 28,408,784 -0.60(-6.47%)
Jan 10, 2003 9.038 9.452 8.969 9.221 12,122,952 -0.01(-0.15%)
Jan 09, 2003 9.083 9.462 9.038 9.235 12,394,968 +0.24(+2.64%)
Jan 08, 2003 9.224 9.273 8.869 8.997 13,779,694 -0.29(-3.12%)
Jan 07, 2003 9.511 9.635 9.238 9.286 13,192,164 -0.20(-2.11%)
Jan 06, 2003 8.862 9.517 8.862 9.486 15,302,458 +0.64(+7.25%)
Jan 03, 2003 8.738 8.897 8.552 8.845 9,202,412 +0.13(+1.54%)
Jan 02, 2003 8.576 8.755 8.176 8.710 19,359,488 +0.28(+3.31%)
Dec 31, 2002 8.621 8.769 8.410 8.431 8,374,476 -0.19(-2.16%)
Dec 30, 2002 8.810 9.004 8.555 8.617 7,038,759 -0.18(-2.04%)
Dec 27, 2002 8.838 9.128 8.752 8.797 7,720,827 -0.21(-2.30%)
Dec 26, 2002 9.066 9.345 8.955 9.004 5,836,440 -0.01(-0.11%)
Dec 24, 2002 9.117 9.200 9.000 9.014 2,675,784 -0.11(-1.17%)
Dec 23, 2002 8.942 9.131 8.779 9.121 6,432,670 +0.22(+2.48%)
Dec 20, 2002 9.007 9.090 8.779 8.900 9,189,073 +0.04(+0.43%)
Dec 19, 2002 8.759 9.204 8.690 8.862 13,678,776 +0.08(+0.94%)
Dec 18, 2002 9.035 9.045 8.676 8.779 13,222,903 -0.37(-4.00%)
Dec 17, 2002 9.052 9.393 8.945 9.145 10,481,290 +0.07(+0.80%)
Dec 16, 2002 8.638 9.093 8.448 9.073 9,139,193 +0.54(+6.30%)
Dec 13, 2002 8.755 8.755 8.438 8.535 10,074,137 -0.34(-3.81%)
Dec 12, 2002 9.142 9.210 8.635 8.873 15,225,029 -0.15(-1.68%)
Dec 11, 2002 8.735 9.155 8.497 9.024 12,367,128 +0.22(+2.51%)
Dec 10, 2002 8.476 8.879 8.414 8.804 14,384,914 +0.50(+6.02%)
Dec 09, 2002 8.714 8.766 8.297 8.304 9,416,719 -0.56(-6.30%)
Dec 06, 2002 8.490 8.911 8.276 8.862 13,444,170 +0.16(+1.86%)
Dec 05, 2002 9.217 9.242 8.666 8.700 13,630,347 -0.26(-2.85%)
Dec 04, 2002 9.435 9.452 8.673 8.955 21,503,132 -0.77(-7.91%)
Dec 03, 2002 10.07 10.07 9.652 9.724 9,418,459 -0.38(-3.72%)
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.