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: 1:06 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 (%)
Aug 29, 2003 9.356 9.617 9.325 9.614 4,534,149 +0.12(+1.27%)
Aug 28, 2003 9.538 9.675 9.267 9.493 7,870,225 +0.08(+0.84%)
Aug 27, 2003 9.209 9.473 9.178 9.414 7,612,371 +0.21(+2.27%)
Aug 26, 2003 9.209 9.239 8.955 9.205 8,213,447 -0.04(-0.45%)
Aug 25, 2003 9.284 9.360 9.181 9.246 4,466,553 -0.11(-1.14%)
Aug 22, 2003 9.610 9.850 9.336 9.353 9,082,284 -0.09(-0.98%)
Aug 21, 2003 9.119 9.504 9.102 9.445 8,402,540 +0.39(+4.36%)
Aug 20, 2003 9.009 9.260 8.961 9.051 5,821,962 -0.04(-0.49%)
Aug 19, 2003 9.226 9.243 8.968 9.095 6,920,390 -0.13(-1.38%)
Aug 18, 2003 8.752 9.226 8.745 9.222 6,931,462 +0.49(+5.66%)
Aug 15, 2003 8.694 8.780 8.491 8.728 2,194,526 +0.07(+0.75%)
Aug 14, 2003 8.608 8.735 8.481 8.663 3,038,888 +0.09(+1.00%)
Aug 13, 2003 8.474 8.690 8.409 8.577 5,350,541 +0.13(+1.54%)
Aug 12, 2003 8.357 8.471 8.237 8.447 4,083,706 +0.10(+1.23%)
Aug 11, 2003 8.121 8.416 8.100 8.344 6,892,711 +0.22(+2.75%)
Aug 08, 2003 8.598 8.632 7.959 8.121 12,031,433 -0.44(-5.17%)
Aug 07, 2003 8.649 8.714 8.491 8.563 6,482,184 -0.13(-1.46%)
Aug 06, 2003 8.707 8.975 8.625 8.690 6,416,045 -0.05(-0.55%)
Aug 05, 2003 8.999 9.020 8.714 8.738 5,070,252 -0.27(-3.05%)
Aug 04, 2003 8.975 9.164 8.622 9.013 7,119,972 +0.02(+0.19%)
Aug 01, 2003 9.020 9.181 8.961 8.996 8,865,220 -0.07(-0.79%)
Jul 31, 2003 8.924 9.346 8.872 9.068 18,073,080 +0.51(+6.02%)
Jul 30, 2003 8.622 8.646 8.392 8.553 4,672,545 -0.10(-1.15%)
Jul 29, 2003 8.563 8.804 8.254 8.653 8,424,101 +0.10(+1.12%)
Jul 28, 2003 8.550 8.628 8.488 8.556 5,030,336 -0.01(-0.16%)
Jul 25, 2003 8.313 8.580 8.258 8.570 5,509,041 +0.27(+3.27%)
Jul 24, 2003 8.622 8.656 8.285 8.299 5,216,515 -0.19(-2.18%)
Jul 23, 2003 8.601 8.728 8.368 8.484 9,936,844 -0.12(-1.40%)
Jul 22, 2003 8.495 8.673 8.409 8.604 12,132,244 +0.24(+2.83%)
Jul 21, 2003 8.464 8.477 8.258 8.368 8,022,897 -0.03(-0.33%)
Jul 18, 2003 8.587 8.625 8.199 8.395 15,710,148 -0.11(-1.25%)
Jul 17, 2003 8.927 8.992 8.426 8.502 12,801,790 -0.56(-6.17%)
Jul 16, 2003 9.013 9.136 8.828 9.061 5,334,224 +0.01(+0.15%)
Jul 15, 2003 9.260 9.438 8.874 9.047 11,262,242 -0.27(-2.91%)
Jul 14, 2003 9.260 9.607 9.215 9.318 7,569,541 +0.25(+2.80%)
Jul 11, 2003 9.078 9.184 8.972 9.064 4,423,432 +0.03(+0.30%)
Jul 10, 2003 9.181 9.311 8.992 9.037 8,448,866 -0.18(-1.94%)
Jul 09, 2003 9.384 9.408 9.116 9.215 8,400,792 -0.01(-0.07%)
Jul 08, 2003 8.979 9.336 8.958 9.222 9,107,341 +0.04(+0.45%)
Jul 07, 2003 8.943 9.308 8.933 9.181 10,418,754 +0.34(+3.84%)
Jul 03, 2003 8.831 8.992 8.677 8.841 6,490,051 +0.04(+0.51%)
Jul 02, 2003 8.622 8.800 8.560 8.797 9,273,125 +0.19(+2.19%)
Jul 01, 2003 8.333 8.632 8.237 8.608 10,641,353 +0.10(+1.21%)
Jun 30, 2003 8.615 8.677 8.364 8.505 8,152,553 -0.03(-0.32%)
Jun 27, 2003 8.543 8.721 8.447 8.532 12,536,360 +0.04(+0.53%)
Jun 26, 2003 8.179 8.526 8.127 8.488 11,546,609 +0.31(+3.74%)
Jun 25, 2003 7.997 8.409 7.932 8.182 9,255,934 +0.17(+2.09%)
Jun 24, 2003 8.100 8.265 7.942 8.014 9,201,159 -0.11(-1.31%)
Jun 23, 2003 8.097 8.189 7.966 8.121 13,668,004 +0.01(+0.17%)
Jun 20, 2003 8.072 8.213 7.942 8.107 10,427,494 +0.07(+0.90%)
Jun 19, 2003 7.740 8.326 7.719 8.035 25,396,130 +0.31(+4.00%)
Jun 18, 2003 7.565 7.750 7.444 7.726 10,806,554 +0.16(+2.09%)
Jun 17, 2003 7.746 7.746 7.482 7.568 9,649,562 -0.10(-1.25%)
Jun 16, 2003 7.657 7.716 7.506 7.664 8,130,409 +0.08(+1.00%)
Jun 13, 2003 7.856 7.928 7.534 7.589 6,268,326 -0.31(-3.87%)
Jun 12, 2003 7.983 8.018 7.722 7.894 8,003,959 -0.08(-0.95%)
Jun 11, 2003 7.616 8.165 7.455 7.970 12,353,095 +0.31(+4.03%)
Jun 10, 2003 7.637 7.712 7.444 7.661 13,035,460 +0.00(+0.04%)
Jun 09, 2003 7.791 7.836 7.400 7.657 11,704,527 -0.18(-2.26%)
Jun 06, 2003 8.024 8.474 7.774 7.834 11,936,449 -0.07(-0.93%)
Jun 05, 2003 7.757 8.072 7.722 7.908 10,154,198 -0.14(-1.79%)
Jun 04, 2003 7.719 8.072 7.681 8.052 10,627,950 +0.28(+3.67%)
Jun 03, 2003 7.575 7.846 7.571 7.767 10,438,857 +0.14(+1.85%)
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.