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

Microchip Technology (NQ: MCHP )

96.46 +2.13 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Aug 30, 2002 7.202 7.436 7.010 7.223 7,569,228 -0.00(-0.05%)
Aug 29, 2002 7.103 7.405 6.900 7.226 973,869,312 +0.10(+1.35%)
Aug 28, 2002 7.315 7.333 6.993 7.130 10,274,648 -0.30(-4.06%)
Aug 27, 2002 7.923 7.926 7.353 7.432 9,016,405 -0.41(-5.25%)
Aug 26, 2002 7.772 7.921 7.514 7.844 5,605,819 +0.22(+2.93%)
Aug 23, 2002 7.772 7.858 7.593 7.621 5,553,410 -0.40(-4.96%)
Aug 22, 2002 8.338 8.345 7.847 8.019 11,273,989 -0.28(-3.43%)
Aug 21, 2002 7.823 8.338 7.820 8.304 12,439,741 +0.58(+7.51%)
Aug 20, 2002 7.834 7.906 7.665 7.724 6,213,750 -0.10(-1.32%)
Aug 16, 2002 7.075 7.919 7.075 7.827 11,328,607 +0.63(+8.77%)
Aug 15, 2002 7.055 7.377 6.863 7.195 8,450,537 +0.23(+3.35%)
Aug 14, 2002 6.636 6.989 6.300 6.962 12,902,544 +0.39(+5.95%)
Aug 13, 2002 6.945 7.240 6.547 6.571 8,453,894 -0.42(-6.04%)
Aug 12, 2002 7.010 7.038 6.777 6.993 5,838,378 +0.06(+0.84%)
Aug 07, 2002 7.164 7.376 6.554 6.935 10,077,344 +0.03(+0.40%)
Aug 06, 2002 6.931 7.154 6.859 6.907 12,781,306 +0.23(+3.44%)
Aug 05, 2002 7.086 7.274 6.571 6.677 13,133,946 -0.53(-7.38%)
Aug 02, 2002 7.209 7.261 6.914 7.209 20,855,376 +0.00(+0.05%)
Aug 01, 2002 7.562 7.597 7.086 7.206 10,472,680 -0.35(-4.63%)
Jul 31, 2002 7.463 7.635 7.319 7.556 9,207,402 -0.07(-0.90%)
Jul 30, 2002 7.689 7.909 7.552 7.624 12,570,014 -0.14(-1.77%)
Jul 29, 2002 7.518 7.899 7.303 7.762 9,943,117 +0.45(+6.20%)
Jul 26, 2002 7.580 7.665 7.130 7.309 9,547,644 -0.03(-0.42%)
Jul 25, 2002 7.799 8.046 7.062 7.339 19,377,132 -0.84(-10.28%)
Jul 24, 2002 7.683 8.214 7.566 8.180 13,570,130 +0.43(+5.58%)
Jul 23, 2002 8.208 8.451 7.737 7.748 17,309,230 -0.47(-5.72%)
Jul 22, 2002 8.544 8.784 7.978 8.218 11,252,422 -0.42(-4.88%)
Jul 19, 2002 8.750 8.811 8.537 8.640 8,990,572 -0.46(-5.05%)
Jul 17, 2002 9.371 9.457 8.715 9.100 13,796,676 +0.76(+9.09%)
Jul 12, 2002 8.736 8.777 8.204 8.341 9,810,970 -0.23(-2.68%)
Jul 11, 2002 7.995 8.612 7.871 8.571 20,377,348 +0.54(+6.75%)
Jul 10, 2002 8.842 8.853 7.803 8.029 27,220,312 -0.74(-8.45%)
Jul 09, 2002 9.243 9.302 8.733 8.770 9,954,357 -0.47(-5.12%)
Jul 08, 2002 9.450 9.745 9.076 9.243 10,791,659 -0.21(-2.19%)
Jul 05, 2002 8.904 9.467 8.884 9.450 4,496,014 +0.72(+8.30%)
Jul 04, 2002 8.338 8.822 8.108 8.726 11,243,388 +0.00(+0.00%)
Jul 03, 2002 8.338 8.822 8.108 8.726 11,222,113 +0.31(+3.67%)
Jul 02, 2002 8.811 8.825 8.050 8.417 14,094,235 -0.40(-4.59%)
Jul 01, 2002 9.415 9.625 8.815 8.822 10,712,971 -0.59(-6.27%)
Jun 28, 2002 9.384 9.810 9.312 9.412 11,194,718 -0.01(-0.07%)
Jun 27, 2002 9.590 9.793 9.199 9.419 12,108,376 +0.10(+1.03%)
Jun 26, 2002 8.691 9.402 8.510 9.323 13,371,177 +0.22(+2.45%)
Jun 25, 2002 9.659 9.762 9.100 9.100 10,297,380 -0.02(-0.19%)
Jun 21, 2002 10.09 10.09 9.052 9.117 18,703,910 -0.61(-6.25%)
Jun 20, 2002 10.13 10.34 9.632 9.724 13,789,099 -0.38(-3.80%)
Jun 19, 2002 10.23 10.58 10.08 10.11 9,766,088 -0.26(-2.52%)
Jun 18, 2002 10.26 10.94 10.23 10.37 9,879,166 +0.01(+0.07%)
Jun 17, 2002 10.26 10.42 10.09 10.36 11,043,461 +0.33(+3.25%)
Jun 14, 2002 9.916 10.20 9.611 10.04 12,795,878 +0.23(+2.38%)
Jun 12, 2002 9.477 9.979 9.402 9.803 15,430,769 +0.34(+3.59%)
Jun 11, 2002 10.18 10.27 9.463 9.463 10,125,431 -0.60(-5.93%)
Jun 10, 2002 10.46 10.46 10.02 10.06 8,342,996 -0.14(-1.38%)
Jun 07, 2002 9.357 10.41 9.179 10.20 19,132,906 +0.30(+3.01%)
Jun 06, 2002 9.985 10.13 9.642 9.903 8,848,933 -0.30(-2.93%)
Jun 05, 2002 10.05 10.29 9.786 10.20 7,483,837 -0.06(-0.57%)
May 31, 2002 10.41 10.79 10.17 10.26 12,159,086 -0.20(-1.90%)
May 28, 2002 10.74 10.80 10.33 10.46 6,639,832 -0.11(-1.04%)
May 27, 2002 10.74 10.75 10.39 10.57 4,192,336 +0.00(+0.00%)
May 24, 2002 10.74 10.75 10.39 10.57 4,115,979 -0.29(-2.65%)
May 23, 2002 11.05 11.05 10.40 10.86 7,599,246 -0.07(-0.60%)
May 22, 2002 10.74 11.11 10.61 10.92 6,497,902 +0.09(+0.86%)
May 21, 2002 11.47 11.56 10.72 10.83 10,466,123 -0.52(-4.57%)
May 20, 2002 11.22 11.47 10.93 11.35 7,118,082 +0.04(+0.36%)
May 17, 2002 11.36 11.49 10.97 11.31 7,413,600 +0.15(+1.38%)
May 16, 2002 11.19 11.39 11.01 11.15 8,378,552 -0.05(-0.46%)
May 15, 2002 10.98 11.66 10.84 11.20 12,148,011 +0.10(+0.87%)
May 14, 2002 10.78 11.18 10.75 11.11 13,785,602 +0.81(+7.86%)
May 13, 2002 9.786 10.32 9.728 10.30 11,335,482 +0.69(+7.14%)
May 10, 2002 10.34 10.34 9.457 9.611 12,455,770 -0.55(-5.37%)
May 09, 2002 15.87 10.79 10.15 10.16 12,417,883 +0.41(+4.20%)
May 06, 2002 9.697 10.17 9.576 9.747 11,339,854 +0.09(+0.95%)
May 03, 2002 10.16 10.16 9.486 9.656 16,723,005 -0.45(-4.44%)
May 02, 2002 10.30 10.59 10.06 10.10 13,166,296 -0.22(-2.17%)
May 01, 2002 10.20 10.50 9.997 10.33 11,178,980 +0.15(+1.46%)
Apr 30, 2002 9.983 10.65 9.932 10.18 15,668,582 +0.20(+1.97%)
Apr 29, 2002 9.864 10.14 9.685 9.983 10,004,776 +0.13(+1.37%)
Apr 26, 2002 10.39 10.45 9.683 9.848 12,311,216 -0.21(-2.05%)
Apr 25, 2002 10.01 10.21 9.955 10.05 11,120,838 +0.07(+0.73%)
Apr 24, 2002 10.34 10.47 9.925 9.980 9,882,372 -0.37(-3.54%)
Apr 23, 2002 10.45 10.52 10.27 10.35 7,765,657 -0.11(-1.03%)
Apr 22, 2002 10.52 10.53 10.17 10.45 8,545,109 -0.10(-0.95%)
Apr 19, 2002 10.77 10.90 10.44 10.55 9,003,686 -0.18(-1.68%)
Apr 18, 2002 10.83 10.86 10.54 10.74 12,378,539 -0.17(-1.53%)
Apr 17, 2002 11.04 11.05 10.71 10.90 14,485,636 +0.03(+0.30%)
Apr 16, 2002 10.24 10.87 10.21 10.87 15,321,043 +0.82(+8.17%)
Apr 15, 2002 9.930 10.34 9.914 10.05 13,488,480 +0.12(+1.22%)
Apr 12, 2002 9.974 10.01 9.802 9.928 18,856,332 +0.15(+1.57%)
Apr 11, 2002 9.882 9.990 9.658 9.775 13,320,175 -0.13(-1.29%)
Apr 10, 2002 9.667 9.996 9.466 9.903 21,770,858 +0.26(+2.68%)
Apr 09, 2002 10.10 10.37 9.644 9.644 34,499,560 +0.19(+1.97%)
Apr 08, 2002 9.230 9.509 8.978 9.458 5,419,873 +0.15(+1.59%)
Apr 05, 2002 9.438 9.585 9.276 9.310 4,261,844 -0.07(-0.76%)
Apr 04, 2002 9.301 9.484 9.182 9.381 5,075,393 +0.06(+0.69%)
Apr 03, 2002 9.475 9.564 9.205 9.317 5,617,468 -0.09(-1.00%)
Apr 02, 2002 9.662 9.694 9.367 9.411 5,156,267 -0.33(-3.40%)
Apr 01, 2002 9.498 9.836 9.276 9.742 4,534,193 +0.17(+1.82%)
Mar 29, 2002 9.447 9.683 9.445 9.569 5,873,642 +0.00(+0.00%)
Mar 28, 2002 9.447 9.683 9.445 9.569 5,873,205 +0.16(+1.73%)
Mar 27, 2002 9.425 9.482 9.269 9.406 6,440,634 -0.04(-0.41%)
Mar 26, 2002 9.276 9.626 9.242 9.445 8,766,747 +0.11(+1.18%)
Mar 25, 2002 9.706 9.845 9.299 9.335 6,571,781 -0.39(-3.98%)
Mar 22, 2002 9.825 9.953 9.548 9.722 6,411,782 +0.01(+0.07%)
Mar 21, 2002 9.500 9.740 9.463 9.715 10,904,445 +0.20(+2.14%)
Mar 20, 2002 9.710 9.791 9.495 9.511 5,999,106 -0.35(-3.57%)
Mar 19, 2002 9.791 9.974 9.770 9.864 4,910,585 +0.10(+1.03%)
Mar 18, 2002 9.759 10.04 9.722 9.763 6,298,995 +0.09(+0.97%)
Mar 15, 2002 9.450 9.813 9.342 9.669 10,997,997 +0.26(+2.77%)
Mar 14, 2002 9.411 9.731 9.395 9.409 9,642,373 +0.02(+0.24%)
Mar 13, 2002 9.333 9.667 9.177 9.386 17,512,510 +0.14(+1.48%)
Mar 12, 2002 9.393 9.443 9.070 9.248 9,464,887 -0.34(-3.58%)
Mar 11, 2002 9.745 9.784 9.454 9.592 9,033,850 -0.30(-2.98%)
Mar 08, 2002 9.601 10.00 9.589 9.887 11,345,537 +0.43(+4.50%)
Mar 07, 2002 9.470 9.710 9.283 9.461 10,387,288 +0.15(+1.65%)
Mar 06, 2002 9.196 9.340 9.008 9.308 7,484,565 +0.02(+0.20%)
Mar 05, 2002 9.095 9.482 9.081 9.290 9,935,705 +0.16(+1.70%)
Mar 04, 2002 8.530 9.150 8.464 9.134 10,868,161 +0.59(+6.88%)
Mar 01, 2002 8.013 8.548 7.983 8.546 11,314,061 +0.73(+9.30%)
Feb 28, 2002 7.874 8.029 7.750 7.819 8,384,672 -0.06(-0.81%)
Feb 27, 2002 7.846 8.189 7.842 7.883 12,397,336 +0.17(+2.26%)
Feb 26, 2002 8.153 8.262 7.675 7.709 18,565,622 -0.40(-4.88%)
Feb 25, 2002 7.679 8.155 7.677 8.105 14,938,093 +0.44(+5.76%)
Feb 22, 2002 7.778 7.780 7.549 7.663 18,187,482 +0.03(+0.33%)
Feb 21, 2002 8.269 8.272 7.583 7.638 14,312,959 -0.66(-7.97%)
Feb 20, 2002 8.283 8.436 7.949 8.299 9,958,874 +0.06(+0.78%)
Feb 19, 2002 8.400 8.580 8.189 8.235 11,610,891 -0.27(-3.15%)
Feb 18, 2002 8.958 9.004 8.496 8.503 8,578,333 +0.00(+0.00%)
Feb 15, 2002 8.958 9.004 8.496 8.503 8,567,841 -0.26(-2.95%)
Feb 14, 2002 8.720 8.967 8.628 8.761 8,932,430 +0.06(+0.66%)
Feb 13, 2002 8.544 8.775 8.468 8.704 6,529,377 +0.28(+3.28%)
Feb 12, 2002 8.404 8.624 8.246 8.427 4,517,581 -0.00(-0.05%)
Feb 11, 2002 8.322 8.464 8.258 8.432 6,819,650 +0.08(+0.99%)
Feb 08, 2002 8.098 8.370 7.983 8.349 4,935,940 +0.29(+3.63%)
Feb 07, 2002 8.258 8.418 8.054 8.057 11,598,650 -0.27(-3.29%)
Feb 06, 2002 8.560 8.592 8.201 8.331 5,666,866 -0.07(-0.79%)
Feb 05, 2002 8.258 8.622 8.150 8.397 9,078,440 +0.12(+1.41%)
Feb 04, 2002 8.507 8.628 8.249 8.281 10,835,374 -0.23(-2.69%)
Feb 01, 2002 8.661 8.681 8.345 8.510 6,846,753 -0.11(-1.30%)
Jan 31, 2002 8.656 8.720 8.388 8.622 5,506,430 +0.01(+0.11%)
Jan 30, 2002 8.452 8.612 8.089 8.612 10,060,295 +0.27(+3.18%)
Jan 29, 2002 8.745 8.761 8.176 8.347 13,056,569 -0.34(-3.95%)
Jan 28, 2002 8.635 8.844 8.606 8.690 9,104,670 +0.11(+1.23%)
Jan 25, 2002 8.352 8.709 8.315 8.585 6,650,033 +0.05(+0.64%)
Jan 24, 2002 8.555 8.773 8.432 8.530 7,818,990 -0.01(-0.11%)
Jan 23, 2002 8.441 8.544 8.125 8.539 14,851,973 +0.21(+2.55%)
Jan 22, 2002 8.878 8.919 8.311 8.327 10,838,434 -0.46(-5.21%)
Jan 21, 2002 8.807 9.013 8.688 8.784 8,904,452 +0.00(+0.00%)
Jan 18, 2002 8.807 9.013 8.688 8.784 8,854,616 -0.18(-1.97%)
Jan 17, 2002 8.725 8.962 8.622 8.960 10,164,775 +0.39(+4.54%)
Jan 16, 2002 8.738 8.800 8.429 8.571 11,751,655 -0.27(-3.08%)
Jan 15, 2002 8.928 9.059 8.628 8.844 8,106,640 -0.02(-0.18%)
Jan 14, 2002 9.010 9.091 8.743 8.860 9,882,372 -0.15(-1.70%)
Jan 11, 2002 9.422 9.447 8.951 9.013 8,304,235 -0.36(-3.88%)
Jan 10, 2002 9.525 9.553 9.237 9.376 5,732,003 +0.51(+5.81%)
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.