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

Microchip Technology (NQ: MCHP )

95.75 -0.71 (-0.74%)
Streaming Delayed Price Updated: 3:36 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 (%)
Jan 31, 2003 7.285 7.621 6.983 7.580 17,563,512 +0.16(+2.13%)
Jan 30, 2003 7.827 7.810 7.370 7.422 11,614,828 -0.40(-5.13%)
Jan 29, 2003 7.775 7.909 7.583 7.823 13,214,383 +0.00(+0.04%)
Jan 28, 2003 7.710 7.878 7.456 7.820 18,946,970 +0.19(+2.43%)
Jan 27, 2003 7.274 7.768 7.271 7.635 16,079,510 +0.16(+2.16%)
Jan 24, 2003 7.669 7.683 7.092 7.473 25,559,990 -0.28(-3.63%)
Jan 23, 2003 7.549 7.816 7.031 7.755 29,156,334 +0.27(+3.62%)
Jan 22, 2003 7.401 7.590 7.350 7.484 15,233,174 +0.05(+0.74%)
Jan 21, 2003 7.607 7.696 7.405 7.429 11,598,068 -0.11(-1.50%)
Jan 17, 2003 7.720 7.796 7.501 7.542 12,696,206 -0.36(-4.52%)
Jan 16, 2003 8.005 8.009 7.693 7.899 16,270,985 +0.01(+0.17%)
Jan 15, 2003 8.304 8.328 7.799 7.885 27,591,896 -0.40(-4.84%)
Jan 14, 2003 8.595 8.671 8.218 8.287 23,991,762 -0.30(-3.44%)
Jan 13, 2003 9.206 9.288 8.516 8.582 28,550,144 -0.59(-6.47%)
Jan 10, 2003 8.993 9.405 8.925 9.175 12,183,275 -0.01(-0.15%)
Jan 09, 2003 9.038 9.415 8.993 9.189 12,456,644 +0.24(+2.64%)
Jan 08, 2003 9.179 9.227 8.825 8.952 13,848,261 -0.29(-3.12%)
Jan 07, 2003 9.463 9.587 9.192 9.240 13,257,807 -0.20(-2.11%)
Jan 06, 2003 8.818 9.470 8.818 9.439 15,378,602 +0.64(+7.25%)
Jan 03, 2003 8.695 8.853 8.510 8.801 9,248,203 +0.13(+1.54%)
Jan 02, 2003 8.534 8.712 8.136 8.667 19,455,820 +0.28(+3.31%)
Dec 31, 2002 8.578 8.726 8.369 8.389 8,416,147 -0.19(-2.16%)
Dec 30, 2002 8.767 8.959 8.513 8.575 7,073,784 -0.18(-2.04%)
Dec 27, 2002 8.794 9.083 8.709 8.753 7,759,246 -0.21(-2.30%)
Dec 26, 2002 9.021 9.299 8.911 8.959 5,865,482 -0.01(-0.11%)
Dec 24, 2002 9.072 9.155 8.956 8.969 2,689,098 -0.11(-1.17%)
Dec 23, 2002 8.897 9.086 8.736 9.076 6,464,678 +0.22(+2.48%)
Dec 20, 2002 8.962 9.045 8.736 8.856 9,234,797 +0.04(+0.43%)
Dec 19, 2002 8.715 9.158 8.647 8.818 13,746,840 +0.08(+0.94%)
Dec 18, 2002 8.990 9.000 8.633 8.736 13,288,700 -0.36(-4.00%)
Dec 17, 2002 9.007 9.347 8.901 9.100 10,533,445 +0.07(+0.80%)
Dec 16, 2002 8.595 9.048 8.407 9.028 9,184,670 +0.54(+6.30%)
Dec 13, 2002 8.712 8.712 8.396 8.492 10,124,266 -0.34(-3.81%)
Dec 12, 2002 9.096 9.165 8.592 8.829 15,300,788 -0.15(-1.68%)
Dec 11, 2002 8.691 9.110 8.455 8.980 12,428,666 +0.22(+2.51%)
Dec 10, 2002 8.434 8.835 8.372 8.760 14,456,492 +0.50(+6.02%)
Dec 09, 2002 8.671 8.722 8.256 8.262 9,463,576 -0.56(-6.30%)
Dec 06, 2002 8.448 8.866 8.235 8.818 13,511,067 +0.16(+1.86%)
Dec 05, 2002 9.172 9.196 8.623 8.657 13,698,170 -0.25(-2.85%)
Dec 04, 2002 9.388 9.405 8.630 8.911 21,610,130 -0.77(-7.91%)
Dec 03, 2002 10.02 10.02 9.604 9.676 9,465,324 -0.37(-3.72%)
Dec 02, 2002 10.22 10.31 9.779 10.05 10,142,335 +0.18(+1.84%)
Nov 29, 2002 10.08 10.16 9.834 9.868 4,343,884 -0.07(-0.72%)
Nov 27, 2002 9.662 10.02 9.597 9.940 11,036,175 +0.52(+5.54%)
Nov 26, 2002 9.796 9.796 9.371 9.419 13,331,833 -0.40(-4.12%)
Nov 25, 2002 9.608 10.06 9.590 9.824 9,957,855 +0.09(+0.95%)
Nov 22, 2002 9.916 9.968 9.645 9.731 10,448,636 -0.29(-2.88%)
Nov 21, 2002 9.553 10.26 9.522 10.02 17,056,994 +0.51(+5.38%)
Nov 20, 2002 8.863 9.628 8.849 9.508 15,693,355 +0.67(+7.57%)
Nov 19, 2002 8.990 9.127 8.733 8.839 11,532,786 -0.18(-2.02%)
Nov 18, 2002 8.983 9.254 8.908 9.021 11,661,893 +0.07(+0.73%)
Nov 15, 2002 8.798 8.983 8.616 8.956 10,140,586 +0.08(+0.85%)
Nov 14, 2002 8.688 8.973 8.620 8.880 11,387,650 +0.34(+3.94%)
Nov 13, 2002 8.544 8.818 8.311 8.544 12,164,623 -0.04(-0.48%)
Nov 12, 2002 8.451 8.767 8.448 8.585 8,688,351 +0.18(+2.16%)
Nov 11, 2002 9.076 9.076 8.341 8.403 10,632,242 -0.70(-7.65%)
Nov 08, 2002 8.873 9.264 8.685 9.100 11,290,018 +0.26(+2.95%)
Nov 07, 2002 9.158 9.179 8.746 8.839 13,076,242 -0.50(-5.40%)
Nov 06, 2002 9.299 9.364 8.935 9.343 14,363,815 +0.15(+1.68%)
Nov 05, 2002 8.945 9.203 8.829 9.189 15,133,503 +0.13(+1.48%)
Nov 04, 2002 9.196 9.415 8.942 9.055 15,745,814 +0.14(+1.58%)
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.