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

Microchip Technology (NQ: MCHP )

90.37 +4.18 (+4.85%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 24, 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 29, 2009 7.421 7.469 7.283 7.438 10,333,869 +0.00(+0.00%)
May 28, 2009 7.473 7.483 7.262 7.438 14,150,206 +0.03(+0.37%)
May 27, 2009 7.566 7.652 7.407 7.410 17,933,592 -0.04(-0.51%)
May 26, 2009 7.193 7.531 7.173 7.448 12,745,485 +0.20(+2.81%)
May 22, 2009 7.076 7.338 6.983 7.245 15,444,985 +0.17(+2.44%)
May 21, 2009 7.204 7.252 6.997 7.073 8,987,111 -0.19(-2.57%)
May 20, 2009 7.309 7.566 7.231 7.259 15,795,884 +0.12(+1.64%)
May 19, 2009 7.183 7.255 6.966 7.141 15,098,406 +0.00(+0.00%)
May 18, 2009 6.997 7.145 6.990 7.141 10,180,337 +0.19(+2.73%)
May 15, 2009 6.879 7.010 6.779 6.952 12,969,085 +0.07(+1.00%)
May 14, 2009 6.848 6.983 6.828 6.883 16,767,278 +0.06(+0.91%)
May 13, 2009 6.962 6.993 6.793 6.821 14,254,190 -0.17(-2.47%)
May 12, 2009 7.345 7.345 6.904 6.993 22,157,682 -0.26(-3.61%)
May 11, 2009 7.300 7.473 7.224 7.255 16,711,851 -0.16(-2.19%)
May 08, 2009 7.714 7.714 7.252 7.417 27,210,932 -0.40(-5.12%)
May 07, 2009 8.031 8.097 7.652 7.817 18,064,502 -0.23(-2.91%)
May 06, 2009 7.973 8.117 7.852 8.052 14,239,293 +0.11(+1.35%)
May 05, 2009 8.169 8.190 7.841 7.945 19,211,228 -0.28(-3.42%)
May 04, 2009 8.273 8.304 7.883 8.226 15,399,809 +0.35(+4.44%)
May 01, 2009 7.935 8.007 7.714 7.876 11,082,734 -0.06(-0.70%)
Apr 30, 2009 7.721 8.028 7.690 7.931 14,848,468 +0.20(+2.63%)
Apr 29, 2009 7.686 7.855 7.621 7.728 14,136,312 +0.12(+1.59%)
Apr 28, 2009 7.531 7.678 7.428 7.607 10,792,328 -0.00(-0.05%)
Apr 27, 2009 7.621 7.759 7.538 7.610 8,896,131 -0.06(-0.81%)
Apr 24, 2009 7.652 7.728 7.479 7.673 10,633,993 +0.05(+0.68%)
Apr 23, 2009 7.597 7.686 7.435 7.621 12,379,563 -0.08(-1.03%)
Apr 22, 2009 7.683 7.886 7.476 7.700 13,888,236 +0.02(+0.22%)
Apr 21, 2009 7.669 7.821 7.504 7.683 13,409,254 +0.03(+0.41%)
Apr 20, 2009 7.842 7.924 7.628 7.652 7,965,403 -0.32(-3.98%)
Apr 17, 2009 7.904 8.010 7.814 7.969 8,984,214 +0.02(+0.22%)
Apr 16, 2009 7.797 7.976 7.759 7.952 13,162,028 +0.26(+3.41%)
Apr 15, 2009 7.662 7.710 7.524 7.690 13,664,833 -0.02(-0.27%)
Apr 14, 2009 7.704 7.914 7.593 7.710 15,799,953 -0.08(-1.02%)
Apr 13, 2009 7.848 7.966 7.617 7.790 12,210,513 -0.19(-2.38%)
Apr 09, 2009 7.848 8.128 7.814 7.979 13,167,097 +0.19(+2.43%)
Apr 08, 2009 7.676 7.814 7.607 7.790 8,313,371 +0.20(+2.64%)
Apr 07, 2009 7.683 7.815 7.524 7.590 8,709,018 -0.21(-2.74%)
Apr 06, 2009 7.804 7.855 7.638 7.804 9,066,132 -0.12(-1.48%)
Apr 03, 2009 7.724 7.921 7.621 7.921 11,239,726 +0.25(+3.24%)
Apr 02, 2009 7.490 7.752 7.490 7.673 14,055,468 +0.23(+3.06%)
Apr 01, 2009 7.317 7.462 7.173 7.445 13,157,924 +0.14(+1.89%)
Mar 31, 2009 7.345 7.438 7.259 7.307 9,703,126 +0.02(+0.24%)
Mar 30, 2009 7.528 7.528 7.171 7.290 7,513,246 -0.22(-2.94%)
Mar 26, 2009 7.397 7.552 7.352 7.510 15,033,302 +0.18(+2.49%)
Mar 25, 2009 7.159 7.473 7.152 7.328 17,846,816 +0.10(+1.43%)
Mar 24, 2009 7.424 7.462 7.210 7.224 13,527,036 -0.11(-1.46%)
Mar 23, 2009 7.114 7.331 7.038 7.331 12,635,066 +0.37(+5.35%)
Mar 20, 2009 7.245 7.290 6.893 6.959 10,544,385 -0.22(-3.12%)
Mar 19, 2009 7.335 7.379 7.124 7.183 10,905,054 -0.08(-1.09%)
Mar 18, 2009 7.069 7.321 6.983 7.262 18,505,422 +0.19(+2.68%)
Mar 17, 2009 6.917 7.076 6.879 7.073 11,711,780 +0.17(+2.50%)
Mar 16, 2009 7.079 7.124 6.873 6.900 10,530,445 -0.13(-1.91%)
Mar 13, 2009 7.048 7.138 6.890 7.035 12,429,976 -0.08(-1.07%)
Mar 12, 2009 6.745 7.135 6.735 7.110 15,779,511 +0.33(+4.83%)
Mar 11, 2009 6.766 6.924 6.600 6.783 25,635,784 +0.26(+3.96%)
Mar 10, 2009 6.331 6.538 6.276 6.524 15,527,775 +0.34(+5.46%)
Mar 09, 2009 6.210 6.421 6.173 6.186 11,019,701 -0.10(-1.64%)
Mar 06, 2009 6.338 6.493 6.159 6.290 19,242,656 +0.02(+0.33%)
Mar 05, 2009 6.259 6.431 6.207 6.269 18,633,906 -0.09(-1.41%)
Mar 04, 2009 6.138 6.455 6.128 6.359 11,292,273 +0.20(+3.25%)
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.