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

Microchip Technology (NQ: MCHP )

94.40 +2.19 (+2.38%)
Streaming Delayed Price Updated: 2:32 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 (%)
May 30, 2003 7.681 8.208 7.574 7.970 16,269,871 +0.27(+3.49%)
May 29, 2003 7.446 7.801 7.429 7.702 13,947,261 +0.31(+4.15%)
May 28, 2003 7.288 7.557 7.246 7.395 11,865,411 +0.03(+0.42%)
May 27, 2003 6.788 7.371 6.616 7.364 10,759,365 +0.43(+6.27%)
May 23, 2003 6.657 7.074 6.602 6.929 11,473,234 +0.21(+3.12%)
May 22, 2003 6.636 6.803 6.574 6.719 8,518,846 +0.09(+1.41%)
May 21, 2003 6.757 6.788 6.567 6.626 10,497,430 -0.12(-1.74%)
May 20, 2003 6.740 6.805 6.660 6.743 7,791,634 +0.01(+0.15%)
May 19, 2003 6.778 6.860 6.622 6.733 15,056,788 -0.13(-1.96%)
May 16, 2003 6.940 6.974 6.857 6.867 8,816,460 -0.09(-1.29%)
May 15, 2003 7.015 7.181 6.926 6.957 10,350,073 +0.00(+0.00%)
May 14, 2003 6.878 7.091 6.805 6.957 11,148,643 +0.10(+1.46%)
May 13, 2003 7.026 7.040 6.798 6.857 18,454,406 -0.20(-2.79%)
May 12, 2003 7.084 7.119 6.809 7.053 15,495,087 -0.04(-0.53%)
May 09, 2003 7.264 7.302 6.998 7.091 17,602,464 -0.10(-1.44%)
May 08, 2003 7.178 7.298 7.088 7.195 15,572,537 -0.09(-1.18%)
May 07, 2003 7.622 7.681 7.133 7.281 20,623,568 -0.42(-5.46%)
May 06, 2003 7.571 7.822 7.533 7.702 9,080,716 +0.11(+1.45%)
May 05, 2003 7.577 7.822 7.460 7.591 8,588,754 +0.02(+0.32%)
May 02, 2003 7.253 7.650 7.171 7.567 9,969,788 +0.37(+5.17%)
May 01, 2003 7.171 7.309 7.071 7.195 7,560,737 +0.02(+0.34%)
Apr 30, 2003 7.260 7.288 7.015 7.171 10,680,756 -0.11(-1.56%)
Apr 29, 2003 7.178 7.377 7.040 7.284 11,074,964 +0.24(+3.38%)
Apr 28, 2003 6.898 7.153 6.843 7.047 10,487,277 +0.15(+2.15%)
Apr 25, 2003 7.243 7.274 6.867 6.898 14,323,195 -0.49(-6.67%)
Apr 24, 2003 7.088 7.502 7.002 7.391 27,573,992 +0.57(+8.34%)
Apr 23, 2003 6.812 6.981 6.781 6.822 16,607,805 +0.01(+0.15%)
Apr 22, 2003 6.981 6.981 6.654 6.812 8,450,679 -0.04(-0.55%)
Apr 21, 2003 6.636 6.974 6.588 6.850 8,641,257 +0.13(+1.90%)
Apr 17, 2003 6.395 6.847 6.316 6.722 14,085,335 +0.34(+5.35%)
Apr 16, 2003 6.378 6.495 6.274 6.381 12,884,436 +0.12(+1.98%)
Apr 15, 2003 6.357 6.519 6.240 6.257 11,911,823 -0.17(-2.58%)
Apr 14, 2003 6.261 6.450 6.154 6.423 10,527,888 +0.17(+2.64%)
Apr 11, 2003 6.419 6.502 6.164 6.257 14,363,225 -0.17(-2.58%)
Apr 10, 2003 6.378 6.454 6.247 6.423 11,064,812 +0.05(+0.81%)
Apr 09, 2003 6.433 6.595 6.316 6.371 13,844,575 -0.06(-0.96%)
Apr 08, 2003 6.292 6.498 6.254 6.433 49,260,964 -0.64(-9.11%)
Apr 07, 2003 7.540 7.567 7.078 7.078 16,750,521 -0.08(-1.11%)
Apr 04, 2003 7.584 7.602 7.067 7.157 13,460,229 -0.34(-4.55%)
Apr 03, 2003 7.340 7.670 7.277 7.498 10,111,054 +0.15(+2.06%)
Apr 02, 2003 7.050 7.495 7.047 7.346 12,939,840 +0.37(+5.34%)
Apr 01, 2003 6.950 7.050 6.836 6.974 9,566,588 +0.11(+1.66%)
Mar 31, 2003 7.233 7.240 6.850 6.860 15,655,825 -0.49(-6.66%)
Mar 28, 2003 7.374 7.453 7.281 7.350 10,041,155 +0.05(+0.66%)
Mar 27, 2003 7.808 7.808 7.295 7.302 19,673,826 -0.58(-7.35%)
Mar 26, 2003 7.736 7.929 7.633 7.881 9,931,847 +0.12(+1.60%)
Mar 25, 2003 7.557 7.788 7.505 7.757 916,396,736 +0.28(+3.69%)
Mar 24, 2003 7.495 7.657 7.405 7.481 12,830,871 -0.20(-2.56%)
Mar 21, 2003 7.619 7.822 7.567 7.677 14,093,370 +0.20(+2.67%)
Mar 20, 2003 7.391 7.498 7.122 7.477 21,713,462 +0.07(+0.88%)
Mar 19, 2003 7.240 7.450 7.119 7.412 48,630,456 -0.77(-9.44%)
Mar 18, 2003 7.833 8.188 7.824 8.184 11,137,469 +0.24(+2.99%)
Mar 17, 2003 7.446 7.970 7.281 7.946 24,889,590 +0.46(+6.17%)
Mar 14, 2003 8.150 8.201 7.312 7.484 32,388,074 -0.69(-8.44%)
Mar 13, 2003 7.722 8.188 7.646 8.174 17,936,916 +0.56(+7.29%)
Mar 12, 2003 7.550 7.781 7.450 7.619 10,321,632 +0.04(+0.50%)
Mar 11, 2003 7.622 7.736 7.560 7.581 6,875,586 -0.02(-0.32%)
Mar 10, 2003 7.670 7.788 7.581 7.605 10,775,899 -0.13(-1.74%)
Mar 07, 2003 7.898 7.970 7.508 7.739 32,264,172 -0.35(-4.35%)
Mar 06, 2003 8.184 8.205 8.015 8.091 10,265,662 -0.16(-1.92%)
Mar 05, 2003 8.077 8.260 7.981 8.250 12,406,686 +0.18(+2.26%)
Mar 04, 2003 8.326 8.343 8.015 8.067 19,136,366 -0.29(-3.51%)
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.