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

Microchip Technology (NQ: MCHP )

93.60 +1.39 (+1.51%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2002 8.619 8.767 8.408 8.429 8,376,710 -0.19(-2.16%)
Dec 30, 2002 8.808 9.001 8.553 8.615 7,040,637 -0.18(-2.04%)
Dec 27, 2002 8.836 9.125 8.750 8.794 7,722,887 -0.21(-2.30%)
Dec 26, 2002 9.063 9.342 8.953 9.001 5,837,997 -0.01(-0.11%)
Dec 24, 2002 9.115 9.198 8.998 9.012 2,676,498 -0.11(-1.17%)
Dec 23, 2002 8.939 9.129 8.777 9.118 6,434,386 +0.22(+2.48%)
Dec 20, 2002 9.005 9.087 8.777 8.898 9,191,524 +0.04(+0.43%)
Dec 19, 2002 8.756 9.201 8.687 8.860 13,682,425 +0.08(+0.94%)
Dec 18, 2002 9.032 9.043 8.674 8.777 13,226,431 -0.37(-4.00%)
Dec 17, 2002 9.049 9.391 8.943 9.143 10,484,087 +0.07(+0.80%)
Dec 16, 2002 8.636 9.091 8.446 9.070 9,141,632 +0.54(+6.30%)
Dec 13, 2002 8.753 8.753 8.436 8.532 10,076,825 -0.34(-3.81%)
Dec 12, 2002 9.139 9.208 8.632 8.870 15,229,091 -0.15(-1.68%)
Dec 11, 2002 8.732 9.153 8.494 9.022 12,370,427 +0.22(+2.51%)
Dec 10, 2002 8.474 8.877 8.412 8.801 14,388,751 +0.50(+6.02%)
Dec 09, 2002 8.712 8.763 8.294 8.301 9,419,231 -0.56(-6.30%)
Dec 06, 2002 8.488 8.908 8.274 8.860 13,447,756 +0.16(+1.86%)
Dec 05, 2002 9.215 9.239 8.663 8.698 13,633,983 -0.26(-2.85%)
Dec 04, 2002 9.432 9.449 8.670 8.953 21,508,868 -0.77(-7.91%)
Dec 03, 2002 10.06 10.06 9.649 9.722 9,420,971 -0.38(-3.72%)
Dec 02, 2002 10.27 10.36 9.825 10.10 10,094,809 +0.18(+1.84%)
Nov 29, 2002 10.13 10.20 9.880 9.915 4,323,529 -0.07(-0.72%)
Nov 27, 2002 9.708 10.07 9.642 9.987 10,984,462 +0.52(+5.54%)
Nov 26, 2002 9.842 9.842 9.415 9.463 13,269,362 -0.41(-4.12%)
Nov 25, 2002 9.653 10.11 9.636 9.870 9,911,194 +0.09(+0.95%)
Nov 22, 2002 9.963 10.01 9.691 9.777 10,399,676 -0.29(-2.88%)
Nov 21, 2002 9.598 10.30 9.567 10.07 16,977,068 +0.51(+5.38%)
Nov 20, 2002 8.905 9.673 8.891 9.553 15,619,818 +0.67(+7.57%)
Nov 19, 2002 9.032 9.170 8.774 8.881 11,478,745 -0.18(-2.02%)
Nov 18, 2002 9.025 9.298 8.949 9.063 11,607,247 +0.07(+0.73%)
Nov 15, 2002 8.839 9.025 8.656 8.998 10,093,069 +0.08(+0.85%)
Nov 14, 2002 8.729 9.015 8.660 8.922 11,334,289 +0.34(+3.94%)
Nov 13, 2002 8.584 8.860 8.350 8.584 12,107,622 -0.04(-0.48%)
Nov 12, 2002 8.491 8.808 8.488 8.625 8,647,638 +0.18(+2.16%)
Nov 11, 2002 9.118 9.118 8.381 8.443 10,582,421 -0.70(-7.65%)
Nov 08, 2002 8.915 9.308 8.725 9.143 11,237,115 +0.26(+2.95%)
Nov 07, 2002 9.201 9.222 8.787 8.881 13,014,968 -0.51(-5.40%)
Nov 06, 2002 9.342 9.408 8.977 9.387 14,296,508 +0.16(+1.68%)
Nov 05, 2002 8.987 9.246 8.870 9.232 15,062,589 +0.13(+1.48%)
Nov 04, 2002 9.239 9.460 8.984 9.098 15,672,031 +0.14(+1.58%)
Nov 01, 2002 8.360 8.963 8.278 8.956 23,825,096 +0.54(+6.48%)
Oct 31, 2002 8.625 8.829 8.322 8.412 16,976,196 -0.22(-2.59%)
Oct 30, 2002 7.867 8.791 7.860 8.636 26,727,560 +0.82(+10.55%)
Oct 29, 2002 7.998 8.084 7.498 7.812 14,459,239 -0.24(-3.04%)
Oct 28, 2002 8.343 8.408 7.939 8.057 13,520,564 -0.23(-2.79%)
Oct 25, 2002 7.753 8.308 7.750 8.288 16,749,360 +0.47(+6.00%)
Oct 24, 2002 8.222 8.226 7.577 7.819 43,075,652 -1.02(-11.58%)
Oct 23, 2002 8.339 8.877 8.150 8.843 19,965,974 +0.43(+5.16%)
Oct 22, 2002 9.077 9.077 8.350 8.409 13,496,488 -0.71(-7.75%)
Oct 21, 2002 8.467 9.125 8.257 9.115 12,019,440 +0.60(+7.08%)
Oct 18, 2002 8.405 8.591 8.119 8.512 14,648,946 -0.09(-1.08%)
Oct 17, 2002 8.401 8.784 8.401 8.605 15,438,001 +0.73(+9.28%)
Oct 16, 2002 8.377 8.518 7.757 7.874 22,293,468 -0.97(-10.99%)
Oct 15, 2002 8.694 9.046 8.629 8.846 20,259,816 +0.64(+7.77%)
Oct 14, 2002 7.877 8.274 7.805 8.208 12,269,482 +0.22(+2.72%)
Oct 11, 2002 7.808 8.312 7.795 7.991 17,437,992 +0.52(+7.02%)
Oct 10, 2002 6.943 7.615 6.833 7.467 16,444,784 +0.58(+8.46%)
Oct 09, 2002 6.671 7.198 6.633 6.884 14,315,316 +0.08(+1.23%)
Oct 08, 2002 6.760 6.905 6.523 6.801 14,035,443 +0.10(+1.48%)
Oct 07, 2002 6.788 6.843 6.609 6.702 11,111,803 -0.14(-2.07%)
Oct 04, 2002 7.371 7.498 6.678 6.843 20,561,202 -0.43(-5.92%)
Oct 03, 2002 7.309 7.481 7.174 7.274 11,349,083 -0.10(-1.36%)
Oct 02, 2002 7.198 7.722 7.188 7.374 17,087,220 +0.08(+1.04%)
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.