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

Microchip Technology (NQ: MCHP )

92.22 +0.23 (+0.25%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 9, 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 31, 2009 9.205 9.239 9.057 9.153 5,504,518 -0.11(-1.15%)
Aug 28, 2009 9.191 9.405 9.167 9.260 7,599,694 +0.15(+1.67%)
Aug 27, 2009 9.139 9.139 8.960 9.108 7,091,301 -0.01(-0.11%)
Aug 26, 2009 9.036 9.139 9.008 9.118 9,371,235 +0.07(+0.80%)
Aug 25, 2009 9.132 9.167 9.015 9.046 6,747,881 -0.06(-0.64%)
Aug 24, 2009 9.208 9.280 9.067 9.105 7,129,034 -0.11(-1.20%)
Aug 21, 2009 9.249 9.274 9.091 9.215 10,731,759 +0.05(+0.56%)
Aug 20, 2009 9.153 9.218 9.105 9.163 6,855,919 -0.00(-0.04%)
Aug 19, 2009 9.005 9.180 8.967 9.167 7,951,592 +0.01(+0.11%)
Aug 18, 2009 9.098 9.187 9.025 9.156 8,986,486 +0.04(+0.49%)
Aug 17, 2009 9.243 9.243 9.102 9.112 7,351,856 -0.21(-2.22%)
Aug 14, 2009 9.405 9.405 9.239 9.318 8,255,953 -0.13(-1.39%)
Aug 13, 2009 9.263 9.467 9.153 9.449 13,277,406 +0.21(+2.24%)
Aug 12, 2009 9.105 9.367 9.077 9.243 11,309,499 +0.17(+1.90%)
Aug 11, 2009 9.118 9.260 9.048 9.070 6,694,302 -0.10(-1.13%)
Aug 10, 2009 9.046 9.201 9.012 9.174 8,469,760 +0.06(+0.68%)
Aug 07, 2009 9.063 9.180 8.925 9.112 17,453,070 -0.10(-1.09%)
Aug 06, 2009 9.442 9.539 9.170 9.211 10,684,164 -0.24(-2.55%)
Aug 05, 2009 9.418 9.484 9.274 9.453 10,515,211 +0.08(+0.88%)
Aug 04, 2009 9.360 9.446 9.305 9.370 6,694,836 -0.02(-0.26%)
Aug 03, 2009 9.349 9.432 9.260 9.394 9,700,868 +0.11(+1.19%)
Jul 31, 2009 9.287 9.339 9.191 9.284 7,466,048 -0.01(-0.07%)
Jul 30, 2009 9.411 9.553 9.256 9.291 10,221,313 -0.02(-0.22%)
Jul 29, 2009 9.308 9.353 9.170 9.311 9,347,963 -0.02(-0.22%)
Jul 28, 2009 9.260 9.429 9.222 9.332 11,093,868 +0.00(+0.04%)
Jul 27, 2009 9.329 9.356 9.174 9.329 7,291,155 +0.01(+0.11%)
Jul 24, 2009 9.239 9.325 9.056 9.318 14,039,078 +0.05(+0.56%)
Jul 23, 2009 9.108 9.332 8.987 9.267 11,136,320 +0.14(+1.55%)
Jul 22, 2009 8.932 9.211 8.894 9.125 11,297,717 +0.20(+2.28%)
Jul 21, 2009 9.032 9.043 8.753 8.922 13,136,425 -0.06(-0.69%)
Jul 20, 2009 8.894 9.005 8.812 8.984 12,606,024 +0.12(+1.40%)
Jul 17, 2009 8.588 8.891 8.588 8.860 14,049,514 +0.24(+2.84%)
Jul 16, 2009 8.446 8.656 8.332 8.615 10,015,605 +0.20(+2.38%)
Jul 15, 2009 8.243 8.488 8.243 8.415 10,557,397 +0.26(+3.21%)
Jul 14, 2009 7.981 8.236 7.895 8.153 15,410,952 +0.18(+2.25%)
Jul 13, 2009 7.815 7.981 7.670 7.974 9,370,026 +0.14(+1.76%)
Jul 10, 2009 7.653 7.860 7.643 7.836 11,560,716 +0.12(+1.56%)
Jul 09, 2009 7.515 7.767 7.515 7.715 12,242,392 +0.19(+2.47%)
Jul 08, 2009 7.591 7.591 7.405 7.529 8,016,258 -0.02(-0.23%)
Jul 07, 2009 7.801 7.905 7.526 7.546 12,085,072 -0.25(-3.23%)
Jul 06, 2009 7.822 7.898 7.643 7.798 8,506,234 -0.07(-0.83%)
Jul 02, 2009 7.760 7.895 7.653 7.864 11,565,079 +0.02(+0.22%)
Jul 01, 2009 7.729 8.026 7.691 7.846 7,831,902 +0.07(+0.93%)
Jun 30, 2009 7.760 7.939 7.657 7.774 9,380,596 -0.01(-0.09%)
Jun 29, 2009 7.705 7.812 7.660 7.781 8,874,925 +0.06(+0.71%)
Jun 26, 2009 7.608 7.798 7.584 7.726 9,653,064 +0.05(+0.63%)
Jun 25, 2009 7.602 7.684 7.443 7.677 8,780,155 +0.17(+2.25%)
Jun 24, 2009 7.402 7.588 7.384 7.508 12,664,178 +0.13(+1.78%)
Jun 23, 2009 7.446 7.467 7.305 7.377 10,896,865 -0.08(-1.06%)
Jun 22, 2009 7.657 7.753 7.457 7.457 10,397,120 -0.29(-3.74%)
Jun 19, 2009 7.784 7.850 7.674 7.746 11,732,381 +0.06(+0.72%)
Jun 18, 2009 7.846 7.846 7.657 7.691 7,652,057 -0.10(-1.24%)
Jun 17, 2009 7.722 7.884 7.626 7.788 9,151,250 +0.10(+1.30%)
Jun 16, 2009 7.829 7.853 7.639 7.688 9,693,422 -0.08(-1.02%)
Jun 15, 2009 7.691 7.784 7.598 7.767 8,796,071 -0.08(-0.97%)
Jun 12, 2009 7.929 7.946 7.722 7.843 8,832,809 -0.14(-1.73%)
Jun 11, 2009 8.032 8.101 7.922 7.981 11,193,801 -0.02(-0.22%)
Jun 10, 2009 8.032 8.032 7.798 7.998 12,653,132 +0.04(+0.56%)
Jun 09, 2009 7.757 8.032 7.715 7.953 19,685,052 +0.45(+5.97%)
Jun 08, 2009 7.402 7.548 7.343 7.505 9,145,922 +0.01(+0.14%)
Jun 05, 2009 7.743 7.743 7.412 7.495 22,493,594 -0.13(-1.76%)
Jun 04, 2009 7.515 7.684 7.477 7.629 11,085,178 +0.10(+1.28%)
Jun 03, 2009 7.550 7.619 7.464 7.533 9,617,672 -0.07(-0.91%)
Jun 02, 2009 7.729 7.795 7.571 7.602 9,923,690 -0.19(-2.39%)
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.