Skip to main content

Microchip Technology (NQ: MCHP )

89.71 +0.52 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.714 9.783 9.411 9.469 7,636,685 -0.23(-2.35%)
Feb 25, 2005 9.473 9.769 9.473 9.697 5,551,789 +0.17(+1.77%)
Feb 24, 2005 9.155 9.528 9.138 9.528 7,193,820 +0.37(+4.03%)
Feb 23, 2005 9.276 9.310 9.031 9.159 5,687,188 +0.01(+0.15%)
Feb 22, 2005 9.190 9.352 9.090 9.145 6,551,098 -0.09(-1.01%)
Feb 18, 2005 9.421 9.459 9.231 9.238 4,747,439 -0.18(-1.87%)
Feb 17, 2005 9.707 9.779 9.379 9.414 3,880,606 -0.33(-3.40%)
Feb 16, 2005 9.755 9.804 9.604 9.745 4,841,821 -0.06(-0.60%)
Feb 15, 2005 9.711 9.973 9.669 9.804 5,348,114 +0.08(+0.78%)
Feb 14, 2005 9.773 9.824 9.638 9.728 2,595,913 -0.04(-0.46%)
Feb 11, 2005 9.483 9.911 9.431 9.773 6,658,523 +0.29(+3.05%)
Feb 10, 2005 9.421 9.517 9.342 9.483 4,715,067 +0.14(+1.51%)
Feb 09, 2005 9.569 9.607 9.328 9.342 8,080,827 -0.28(-2.90%)
Feb 08, 2005 9.462 9.700 9.424 9.621 5,266,153 +0.17(+1.75%)
Feb 07, 2005 9.559 9.638 9.400 9.455 5,403,860 -0.13(-1.33%)
Feb 04, 2005 9.190 9.586 9.142 9.583 5,317,813 +0.44(+4.83%)
Feb 03, 2005 9.407 9.435 9.035 9.142 6,150,977 -0.09(-0.97%)
Feb 02, 2005 9.066 9.266 9.035 9.231 7,917,537 +0.20(+2.25%)
Feb 01, 2005 8.955 9.042 8.911 9.028 6,645,094 +0.04(+0.50%)
Jan 31, 2005 9.004 9.076 8.917 8.983 3,861,095 +0.07(+0.73%)
Jan 28, 2005 9.066 9.152 8.769 8.917 6,121,795 -0.17(-1.86%)
Jan 27, 2005 8.897 9.148 8.807 9.086 6,816,263 +0.17(+1.89%)
Jan 26, 2005 9.083 9.090 8.783 8.917 9,731,305 +0.12(+1.37%)
Jan 25, 2005 8.624 9.024 8.621 8.797 11,025,379 +0.22(+2.61%)
Jan 24, 2005 8.598 8.666 8.497 8.573 8,613,783 -0.02(-0.28%)
Jan 21, 2005 8.621 8.721 8.555 8.597 7,588,024 +0.02(+0.24%)
Jan 20, 2005 8.552 8.766 8.538 8.576 7,547,729 -0.01(-0.16%)
Jan 19, 2005 8.690 8.735 8.535 8.590 4,523,537 -0.10(-1.11%)
Jan 18, 2005 8.569 8.742 8.559 8.686 4,629,904 +0.00(+0.04%)
Jan 14, 2005 8.466 9.021 8.462 8.683 9,472,050 +0.27(+3.15%)
Jan 13, 2005 8.452 8.531 8.352 8.417 7,271,840 -0.02(-0.25%)
Jan 12, 2005 8.490 8.559 8.314 8.438 5,530,655 +0.07(+0.78%)
Jan 11, 2005 8.414 8.459 8.314 8.373 4,746,885 -0.08(-0.98%)
Jan 10, 2005 8.448 8.535 8.297 8.455 8,925,748 -0.00(-0.04%)
Jan 07, 2005 8.517 8.590 8.355 8.459 5,140,373 +0.02(+0.20%)
Jan 06, 2005 8.593 8.624 8.442 8.442 7,109,895 -0.10(-1.17%)
Jan 05, 2005 8.766 8.848 8.507 8.542 9,456,828 -0.27(-3.05%)
Jan 04, 2005 9.017 9.031 8.690 8.810 7,778,702 -0.16(-1.73%)
Jan 03, 2005 9.190 9.238 8.876 8.966 6,768,150 -0.20(-2.22%)
Dec 31, 2004 9.086 9.193 9.038 9.169 3,993,521 +0.10(+1.10%)
Dec 30, 2004 9.045 9.166 9.038 9.069 2,930,109 -0.04(-0.45%)
Dec 29, 2004 9.021 9.114 9.017 9.111 2,380,859 +0.08(+0.92%)
Dec 28, 2004 8.935 9.055 8.904 9.028 2,828,901 +0.05(+0.54%)
Dec 27, 2004 8.986 9.048 8.852 8.979 3,919,572 -0.00(-0.04%)
Dec 23, 2004 9.100 9.107 8.935 8.983 3,649,297 -0.11(-1.21%)
Dec 22, 2004 9.042 9.155 9.011 9.093 4,353,115 -0.01(-0.15%)
Dec 21, 2004 9.000 9.173 8.973 9.107 5,020,974 +0.13(+1.46%)
Dec 20, 2004 9.060 9.117 8.924 8.976 3,395,551 -0.01(-0.08%)
Dec 17, 2004 9.224 9.255 8.966 8.983 5,069,113 -0.15(-1.62%)
Dec 16, 2004 9.262 9.317 9.042 9.131 6,669,306 -0.18(-1.93%)
Dec 15, 2004 9.355 9.369 9.145 9.310 5,373,318 +0.08(+0.86%)
Dec 14, 2004 9.011 9.273 9.011 9.231 5,747,411 +0.09(+0.94%)
Dec 13, 2004 8.997 9.169 8.993 9.145 9,566,646 +0.16(+1.77%)
Dec 10, 2004 8.966 9.055 8.904 8.986 4,602,221 -0.02(-0.27%)
Dec 09, 2004 8.986 9.062 8.804 9.011 17,531,360 -0.18(-1.91%)
Dec 08, 2004 9.376 9.376 9.000 9.186 9,783,272 -0.11(-1.15%)
Dec 07, 2004 9.655 9.655 9.290 9.293 6,790,813 -0.34(-3.51%)
Dec 06, 2004 9.621 9.683 9.490 9.631 4,157,948 -0.03(-0.32%)
Dec 03, 2004 9.717 9.897 9.645 9.662 8,860,218 +0.10(+1.08%)
Dec 02, 2004 9.576 9.914 9.535 9.559 10,911,933 +0.07(+0.76%)
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.