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: 4:00 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 (%)
Nov 28, 2008 6.478 6.513 6.262 6.348 3,699,196 -0.12(-1.91%)
Nov 26, 2008 6.115 6.482 6.097 6.471 10,796,097 +0.27(+4.37%)
Nov 25, 2008 6.248 6.314 6.056 6.200 14,404,628 -0.02(-0.28%)
Nov 24, 2008 6.238 6.248 5.929 6.217 13,450,238 +0.19(+3.19%)
Nov 21, 2008 5.984 6.025 5.586 6.025 17,193,690 +0.15(+2.57%)
Nov 20, 2008 5.998 6.252 5.833 5.874 16,723,352 -0.13(-2.23%)
Nov 19, 2008 6.550 6.615 6.008 6.008 11,197,856 -0.52(-8.04%)
Nov 18, 2008 6.639 6.859 6.320 6.533 13,641,515 -0.15(-2.26%)
Nov 17, 2008 6.667 6.859 6.646 6.684 8,344,016 -0.09(-1.37%)
Nov 14, 2008 7.082 7.188 6.763 6.777 13,125,879 -0.51(-6.97%)
Nov 13, 2008 6.832 7.302 6.636 7.285 13,954,470 +0.45(+6.63%)
Nov 12, 2008 7.130 7.219 6.801 6.832 11,643,701 -0.45(-6.22%)
Nov 11, 2008 7.219 7.453 7.219 7.285 9,176,110 -0.02(-0.33%)
Nov 10, 2008 7.686 7.758 7.254 7.309 7,422,480 -0.29(-3.84%)
Nov 07, 2008 7.566 7.607 7.418 7.600 7,639,278 +0.13(+1.79%)
Nov 06, 2008 7.840 7.930 7.439 7.466 11,985,398 -0.45(-5.72%)
Nov 05, 2008 8.081 8.338 7.878 7.919 15,083,938 -0.75(-8.70%)
Nov 04, 2008 8.561 8.709 8.475 8.674 8,141,374 +0.22(+2.56%)
Nov 03, 2008 8.468 8.609 8.417 8.458 6,509,828 +0.01(+0.08%)
Oct 31, 2008 8.575 8.599 8.287 8.451 12,970,613 -0.13(-1.48%)
Oct 30, 2008 8.661 8.794 8.410 8.578 14,876,405 +0.09(+1.09%)
Oct 29, 2008 8.678 8.794 8.365 8.486 13,160,129 -0.19(-2.21%)
Oct 28, 2008 8.057 8.691 7.851 8.678 20,997,624 +0.73(+9.24%)
Oct 27, 2008 7.559 8.225 7.501 7.943 16,344,728 +0.26(+3.44%)
Oct 24, 2008 6.715 7.789 6.691 7.679 20,623,996 +0.30(+4.00%)
Oct 23, 2008 7.243 7.545 7.103 7.384 19,770,104 +0.00(+0.00%)
Oct 22, 2008 7.549 7.700 7.206 7.384 11,125,801 -0.24(-3.19%)
Oct 21, 2008 7.899 7.940 7.614 7.628 9,551,981 -0.42(-5.24%)
Oct 20, 2008 7.892 8.067 7.840 8.050 9,703,012 +0.21(+2.71%)
Oct 17, 2008 8.053 8.287 7.816 7.837 18,909,756 -0.38(-4.63%)
Oct 16, 2008 7.792 8.276 7.442 8.218 15,096,338 +0.39(+4.95%)
Oct 15, 2008 8.894 8.918 7.816 7.830 21,489,972 -1.18(-13.10%)
Oct 14, 2008 9.484 9.590 8.897 9.010 13,578,698 -0.14(-1.54%)
Oct 13, 2008 8.626 9.216 8.499 9.151 8,940,657 +0.84(+10.16%)
Oct 10, 2008 8.393 8.784 7.967 8.307 25,319,416 -0.15(-1.79%)
Oct 09, 2008 8.650 8.935 8.458 8.458 15,946,349 -0.14(-1.64%)
Oct 08, 2008 8.516 9.052 8.383 8.599 17,145,868 -0.05(-0.56%)
Oct 07, 2008 8.986 9.168 8.645 8.647 14,154,571 -0.33(-3.71%)
Oct 06, 2008 9.083 9.127 8.623 8.980 13,109,873 -0.27(-2.89%)
Oct 03, 2008 9.525 9.673 9.223 9.247 13,798,364 -0.15(-1.61%)
Oct 02, 2008 9.676 9.707 9.158 9.398 16,507,671 -0.49(-4.96%)
Oct 01, 2008 10.14 10.14 9.848 9.889 8,622,625 -0.21(-2.07%)
Sep 30, 2008 9.796 10.14 9.652 10.10 10,995,607 +0.48(+4.96%)
Sep 29, 2008 10.36 10.54 9.594 9.621 13,692,895 -0.90(-8.54%)
Sep 26, 2008 10.13 10.55 10.13 10.52 6,089,866 +0.06(+0.56%)
Sep 25, 2008 10.35 10.60 10.20 10.46 8,583,147 +0.21(+2.04%)
Sep 24, 2008 10.20 10.46 10.13 10.25 7,659,498 +0.02(+0.17%)
Sep 23, 2008 10.35 10.48 10.07 10.24 7,636,766 -0.04(-0.43%)
Sep 22, 2008 10.84 10.99 10.28 10.28 7,629,052 -0.57(-5.22%)
Sep 19, 2008 10.61 11.11 10.17 10.85 16,554,350 +0.40(+3.81%)
Sep 18, 2008 10.01 10.70 9.851 10.45 14,181,322 +0.67(+6.84%)
Sep 17, 2008 9.968 10.23 9.779 9.779 12,523,427 -0.38(-3.72%)
Sep 16, 2008 9.710 10.32 9.710 10.16 15,783,643 +0.33(+3.35%)
Sep 15, 2008 9.851 10.09 9.817 9.827 14,853,979 -0.27(-2.68%)
Sep 12, 2008 9.851 10.17 9.776 10.10 7,287,580 +0.10(+0.96%)
Sep 11, 2008 9.807 10.01 9.710 10.00 9,578,466 +0.09(+0.86%)
Sep 10, 2008 9.923 10.02 9.865 9.916 8,512,692 +0.08(+0.77%)
Sep 09, 2008 10.20 10.21 9.765 9.841 11,340,029 -0.33(-3.27%)
Sep 08, 2008 10.29 10.33 10.02 10.17 8,942,473 -0.02(-0.17%)
Sep 05, 2008 10.04 10.28 9.930 10.19 9,952,711 +0.06(+0.61%)
Sep 04, 2008 10.54 10.57 10.08 10.13 12,791,766 -0.39(-3.69%)
Sep 03, 2008 10.87 10.93 10.48 10.52 13,748,924 -0.38(-3.50%)
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.