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

Microchip Technology (NQ: MCHP )

94.24 -1.12 (-1.17%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Dec 31, 2009 10.17 10.02 10.02 10.02 3,879,843 -0.13(-1.32%)
Dec 30, 2009 9.997 10.16 9.990 10.15 4,214,988 +0.14(+1.45%)
Dec 29, 2009 10.03 10.07 9.948 10.01 3,611,348 -0.04(-0.41%)
Dec 28, 2009 10.12 10.13 10.00 10.05 3,063,881 -0.04(-0.38%)
Dec 24, 2009 10.07 10.11 10.03 10.09 1,766,087 +0.06(+0.58%)
Dec 23, 2009 10.03 10.07 9.976 10.03 3,899,850 +0.04(+0.41%)
Dec 22, 2009 9.986 10.07 9.955 9.986 8,071,820 +0.04(+0.42%)
Dec 21, 2009 9.838 9.955 9.828 9.945 7,800,921 +0.14(+1.48%)
Dec 18, 2009 9.869 9.879 9.693 9.800 13,891,620 +0.00(+0.04%)
Dec 17, 2009 9.900 9.955 9.797 9.797 7,785,618 -0.14(-1.39%)
Dec 16, 2009 9.890 10.13 9.883 9.935 9,950,046 +0.10(+1.05%)
Dec 15, 2009 9.862 10.02 9.811 9.831 9,309,873 -0.06(-0.59%)
Dec 14, 2009 9.897 9.942 9.779 9.890 5,412,786 +0.15(+1.52%)
Dec 11, 2009 9.814 9.824 9.657 9.742 6,936,414 -0.02(-0.21%)
Dec 10, 2009 9.662 9.879 9.662 9.762 9,569,465 +0.11(+1.11%)
Dec 09, 2009 9.597 9.679 9.514 9.655 8,089,910 +0.07(+0.68%)
Dec 08, 2009 9.569 9.655 9.414 9.590 6,187,383 +0.01(+0.14%)
Dec 07, 2009 9.607 9.669 9.510 9.576 5,972,758 +0.00(+0.00%)
Dec 04, 2009 9.628 9.707 9.431 9.576 8,199,163 +0.03(+0.36%)
Dec 03, 2009 9.397 9.583 9.365 9.542 11,133,338 +0.17(+1.84%)
Dec 02, 2009 9.297 9.396 9.269 9.369 9,619,504 +0.12(+1.27%)
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.