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

Microchip Technology (NQ: MCHP )

95.78 -0.68 (-0.70%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2009 7.724 7.902 7.621 7.737 9,424,759 -0.01(-0.09%)
Jun 29, 2009 7.669 7.775 7.624 7.744 8,916,707 +0.05(+0.71%)
Jun 26, 2009 7.573 7.762 7.549 7.689 9,698,510 +0.05(+0.63%)
Jun 25, 2009 7.566 7.648 7.408 7.641 8,821,491 +0.17(+2.25%)
Jun 24, 2009 7.367 7.552 7.350 7.473 12,723,800 +0.13(+1.78%)
Jun 23, 2009 7.412 7.432 7.271 7.343 10,948,167 -0.08(-1.06%)
Jun 22, 2009 7.621 7.717 7.422 7.422 10,446,069 -0.29(-3.74%)
Jun 19, 2009 7.748 7.813 7.638 7.710 11,787,616 +0.05(+0.72%)
Jun 18, 2009 7.810 7.810 7.621 7.655 7,688,083 -0.10(-1.24%)
Jun 17, 2009 7.686 7.847 7.590 7.751 9,194,334 +0.10(+1.30%)
Jun 16, 2009 7.792 7.816 7.604 7.652 9,739,058 -0.08(-1.02%)
Jun 15, 2009 7.655 7.748 7.562 7.731 8,837,482 -0.08(-0.97%)
Jun 12, 2009 7.892 7.909 7.686 7.806 8,874,393 -0.14(-1.73%)
Jun 11, 2009 7.995 8.063 7.885 7.943 11,246,500 -0.02(-0.22%)
Jun 10, 2009 7.995 7.995 7.762 7.961 12,712,702 +0.04(+0.56%)
Jun 09, 2009 7.720 7.995 7.679 7.916 19,777,728 +0.45(+5.97%)
Jun 08, 2009 7.367 7.513 7.309 7.470 9,188,980 +0.01(+0.14%)
Jun 05, 2009 7.707 7.707 7.377 7.460 22,599,492 -0.13(-1.76%)
Jun 04, 2009 7.480 7.648 7.442 7.593 11,137,366 +0.10(+1.28%)
Jun 03, 2009 7.514 7.583 7.429 7.497 9,662,951 -0.07(-0.91%)
Jun 02, 2009 7.693 7.758 7.535 7.566 9,970,410 -0.19(-2.39%)
Jun 01, 2009 7.470 7.780 7.463 7.751 13,511,131 +0.35(+4.73%)
May 29, 2009 7.384 7.432 7.247 7.401 10,385,289 +0.00(+0.00%)
May 28, 2009 7.436 7.446 7.226 7.401 14,220,617 +0.03(+0.37%)
May 27, 2009 7.528 7.614 7.370 7.374 18,022,828 -0.04(-0.51%)
May 26, 2009 7.158 7.494 7.137 7.412 12,808,905 +0.20(+2.81%)
May 22, 2009 7.041 7.302 6.948 7.209 15,521,838 +0.17(+2.44%)
May 21, 2009 7.168 7.216 6.962 7.038 9,031,831 -0.19(-2.57%)
May 20, 2009 7.273 7.528 7.195 7.223 15,874,484 +0.12(+1.64%)
May 19, 2009 7.147 7.219 6.931 7.106 15,173,535 +0.00(+0.00%)
May 18, 2009 6.962 7.110 6.955 7.106 10,230,993 +0.19(+2.73%)
May 15, 2009 6.845 6.976 6.746 6.917 13,033,619 +0.07(+1.00%)
May 14, 2009 6.814 6.948 6.794 6.849 16,850,710 +0.06(+0.91%)
May 13, 2009 6.928 6.959 6.760 6.787 14,325,118 -0.17(-2.47%)
May 12, 2009 7.309 7.309 6.869 6.959 22,267,938 -0.26(-3.61%)
May 11, 2009 7.264 7.436 7.188 7.219 16,795,008 -0.16(-2.19%)
May 08, 2009 7.676 7.676 7.216 7.381 27,346,332 -0.40(-5.12%)
May 07, 2009 7.991 8.057 7.614 7.779 18,154,388 -0.23(-2.91%)
May 06, 2009 7.933 8.077 7.813 8.012 14,310,146 +0.11(+1.35%)
May 05, 2009 8.129 8.149 7.802 7.906 19,306,822 -0.28(-3.42%)
May 04, 2009 8.232 8.262 7.844 8.185 15,476,438 +0.35(+4.44%)
May 01, 2009 7.895 7.967 7.676 7.837 11,137,881 -0.05(-0.70%)
Apr 30, 2009 7.683 7.988 7.652 7.892 14,922,353 +0.20(+2.63%)
Apr 29, 2009 7.648 7.816 7.583 7.689 14,206,654 +0.12(+1.59%)
Apr 28, 2009 7.494 7.640 7.391 7.569 10,846,029 -0.00(-0.05%)
Apr 27, 2009 7.583 7.720 7.501 7.573 8,940,398 -0.06(-0.81%)
Apr 24, 2009 7.614 7.689 7.442 7.635 10,686,907 +0.05(+0.68%)
Apr 23, 2009 7.559 7.648 7.398 7.583 12,441,163 -0.08(-1.03%)
Apr 22, 2009 7.645 7.847 7.439 7.662 13,957,343 +0.02(+0.22%)
Apr 21, 2009 7.631 7.782 7.466 7.645 13,475,978 +0.03(+0.41%)
Apr 20, 2009 7.803 7.885 7.590 7.614 8,005,039 -0.32(-3.98%)
Apr 17, 2009 7.864 7.971 7.775 7.930 9,028,919 +0.02(+0.22%)
Apr 16, 2009 7.758 7.937 7.720 7.912 13,227,521 +0.26(+3.41%)
Apr 15, 2009 7.624 7.672 7.487 7.652 13,732,828 -0.02(-0.27%)
Apr 14, 2009 7.665 7.875 7.556 7.672 15,878,573 -0.08(-1.02%)
Apr 13, 2009 7.810 7.926 7.580 7.751 12,271,272 -0.19(-2.38%)
Apr 09, 2009 7.810 8.087 7.775 7.940 13,232,616 +0.19(+2.43%)
Apr 08, 2009 7.638 7.775 7.569 7.751 8,354,738 +0.20(+2.64%)
Apr 07, 2009 7.645 7.777 7.487 7.552 8,752,353 -0.21(-2.74%)
Apr 06, 2009 7.765 7.816 7.600 7.765 9,111,245 -0.12(-1.48%)
Apr 03, 2009 7.686 7.882 7.583 7.882 11,295,654 +0.25(+3.24%)
Apr 02, 2009 7.453 7.713 7.453 7.635 14,125,407 +0.23(+3.06%)
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.