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

Microchip Technology (NQ: MCHP )

84.21 -0.86 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 28, 2004 10.86 10.96 10.73 10.91 6,760,427 -0.05(-0.44%)
May 27, 2004 10.81 10.98 10.78 10.96 9,924,247 +0.21(+1.99%)
May 26, 2004 10.77 10.85 10.59 10.75 9,212,119 +0.13(+1.23%)
May 25, 2004 10.32 10.66 10.13 10.61 12,931,427 +0.29(+2.80%)
May 24, 2004 10.53 10.58 10.26 10.32 7,114,605 -0.08(-0.73%)
May 21, 2004 10.38 10.47 10.26 10.40 5,439,147 +0.19(+1.82%)
May 20, 2004 10.46 10.46 10.17 10.21 8,701,302 -0.18(-1.73%)
May 19, 2004 10.21 10.70 10.18 10.39 13,019,029 +0.34(+3.40%)
May 18, 2004 9.966 10.11 9.863 10.05 5,699,632 +0.24(+2.46%)
May 17, 2004 9.742 9.987 9.639 9.811 5,932,270 -0.07(-0.73%)
May 14, 2004 10.04 10.14 9.829 9.884 5,732,410 -0.19(-1.85%)
May 13, 2004 10.19 10.22 9.904 10.07 10,658,710 -0.18(-1.78%)
May 12, 2004 10.38 10.39 10.00 10.25 10,160,946 -0.22(-2.07%)
May 11, 2004 10.48 10.51 10.30 10.47 10,839,715 +0.07(+0.63%)
May 10, 2004 10.46 10.65 10.30 10.40 11,841,625 -0.17(-1.60%)
May 07, 2004 10.48 10.99 10.40 10.57 15,477,103 +0.08(+0.76%)
May 06, 2004 10.28 10.58 10.22 10.49 12,542,730 +0.05(+0.46%)
May 05, 2004 9.994 10.51 9.670 10.45 14,031,672 +0.47(+4.66%)
May 04, 2004 9.611 10.14 9.611 9.980 14,577,588 +0.37(+3.88%)
May 03, 2004 9.773 9.960 9.380 9.608 10,021,131 -0.06(-0.61%)
Apr 30, 2004 9.970 10.10 9.622 9.667 8,734,660 -0.30(-2.98%)
Apr 29, 2004 10.21 10.28 9.804 9.963 9,254,470 -0.20(-1.93%)
Apr 28, 2004 10.44 10.54 10.13 10.16 10,788,373 -0.33(-3.19%)
Apr 27, 2004 10.81 11.00 10.41 10.49 9,275,645 -0.28(-2.62%)
Apr 26, 2004 11.03 11.17 10.65 10.78 11,990,723 -0.47(-4.20%)
Apr 23, 2004 10.49 11.40 10.34 11.25 35,316,316 +1.48(+15.18%)
Apr 22, 2004 9.508 9.853 9.298 9.767 8,766,858 +0.20(+2.09%)
Apr 21, 2004 9.349 9.653 9.290 9.567 6,369,700 +0.32(+3.51%)
Apr 20, 2004 9.505 9.736 9.211 9.243 7,919,556 -0.28(-2.93%)
Apr 19, 2004 9.205 9.577 9.187 9.522 6,084,268 +0.28(+3.06%)
Apr 16, 2004 9.267 9.380 9.105 9.239 6,998,286 -0.07(-0.74%)
Apr 15, 2004 9.687 9.736 9.298 9.308 12,423,511 -0.01(-0.07%)
Apr 14, 2004 9.201 9.439 9.194 9.315 3,507,845 +0.06(+0.60%)
Apr 13, 2004 9.501 9.584 9.243 9.260 4,604,319 -0.22(-2.29%)
Apr 12, 2004 9.522 9.577 9.394 9.477 4,599,098 -0.05(-0.54%)
Apr 08, 2004 9.853 9.853 9.477 9.529 4,086,830 -0.11(-1.14%)
Apr 07, 2004 9.670 9.815 9.463 9.639 5,496,292 -0.06(-0.57%)
Apr 06, 2004 9.636 9.753 9.584 9.694 4,599,968 -0.17(-1.68%)
Apr 05, 2004 9.587 9.870 9.501 9.860 5,015,061 +0.25(+2.62%)
Apr 02, 2004 9.484 9.718 9.467 9.608 7,214,100 +0.28(+3.03%)
Apr 01, 2004 9.174 9.436 9.146 9.325 4,937,612 +0.22(+2.38%)
Mar 31, 2004 9.118 9.232 8.998 9.108 7,068,484 -0.01(-0.08%)
Mar 30, 2004 9.232 9.232 8.963 9.115 7,970,029 -0.09(-1.01%)
Mar 29, 2004 9.198 9.425 9.146 9.208 5,475,406 +0.08(+0.83%)
Mar 26, 2004 9.377 9.384 9.098 9.132 4,812,011 -0.13(-1.45%)
Mar 25, 2004 9.146 9.329 9.053 9.267 9,867,393 +0.25(+2.75%)
Mar 24, 2004 8.756 9.191 8.667 9.018 8,589,334 +0.30(+3.44%)
Mar 23, 2004 9.015 9.036 8.660 8.719 7,030,194 -0.17(-1.94%)
Mar 22, 2004 8.956 9.156 8.843 8.891 6,429,454 -0.20(-2.24%)
Mar 19, 2004 9.291 9.332 9.067 9.094 5,332,691 -0.18(-1.93%)
Mar 18, 2004 9.118 9.405 9.112 9.274 14,611,237 +0.34(+3.82%)
Mar 17, 2004 9.043 9.074 8.901 8.932 12,455,129 -0.02(-0.19%)
Mar 16, 2004 9.308 9.377 8.856 8.949 13,841,094 -0.20(-2.22%)
Mar 15, 2004 9.391 9.425 9.143 9.153 7,126,208 -0.35(-3.70%)
Mar 12, 2004 9.205 9.522 9.187 9.505 5,802,318 +0.33(+3.61%)
Mar 11, 2004 9.253 9.542 9.146 9.174 6,967,829 -0.14(-1.52%)
Mar 10, 2004 9.308 9.522 9.301 9.315 8,161,477 -0.08(-0.84%)
Mar 09, 2004 9.349 9.653 9.143 9.394 7,773,940 +0.04(+0.48%)
Mar 08, 2004 9.901 9.946 9.284 9.349 6,345,914 -0.53(-5.37%)
Mar 05, 2004 9.646 9.996 9.618 9.880 8,415,000 +0.04(+0.42%)
Mar 04, 2004 9.739 9.873 9.680 9.839 5,840,317 +0.14(+1.42%)
Mar 03, 2004 9.939 9.991 9.653 9.701 8,453,870 -0.35(-3.50%)
Mar 02, 2004 10.15 10.41 10.00 10.05 10,498,300 -0.34(-3.28%)
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.