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

Microchip Technology (NQ: MCHP )

84.21 UNCHANGED
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 (%)
Feb 27, 2009 6.443 6.609 6.364 6.471 14,267,945 +0.03(+0.43%)
Feb 26, 2009 6.564 6.785 6.426 6.443 12,981,613 -0.11(-1.73%)
Feb 25, 2009 6.460 6.695 6.371 6.557 22,522,034 +0.08(+1.28%)
Feb 24, 2009 6.305 6.516 6.305 6.474 19,448,924 +0.20(+3.13%)
Feb 23, 2009 6.564 6.588 6.261 6.278 12,419,653 -0.22(-3.45%)
Feb 20, 2009 6.419 6.598 6.346 6.502 17,382,954 +0.06(+0.86%)
Feb 19, 2009 6.747 6.805 6.416 6.447 25,014,310 -0.27(-3.95%)
Feb 18, 2009 6.609 6.836 6.560 6.712 21,853,274 +0.10(+1.56%)
Feb 17, 2009 6.523 6.685 6.467 6.609 20,445,452 -0.25(-3.67%)
Feb 13, 2009 6.802 6.991 6.740 6.860 17,994,908 +0.05(+0.76%)
Feb 12, 2009 6.671 6.884 6.502 6.809 24,373,882 +0.17(+2.54%)
Feb 11, 2009 6.667 6.712 6.550 6.640 18,518,604 -0.06(-0.93%)
Feb 10, 2009 7.019 7.191 6.643 6.702 16,341,754 -0.40(-5.63%)
Feb 09, 2009 7.136 7.153 6.964 7.102 11,414,790 -0.01(-0.15%)
Feb 06, 2009 6.929 7.169 6.864 7.112 15,102,883 +0.21(+3.05%)
Feb 05, 2009 6.643 6.995 6.557 6.902 13,639,338 +0.21(+3.20%)
Feb 04, 2009 6.588 6.964 6.574 6.688 16,420,584 +0.00(+0.05%)
Feb 03, 2009 6.519 6.695 6.440 6.685 11,233,587 +0.09(+1.31%)
Feb 02, 2009 6.460 6.647 6.357 6.598 15,609,492 +0.06(+0.90%)
Jan 30, 2009 6.426 6.716 6.374 6.540 21,907,036 +0.20(+3.15%)
Jan 29, 2009 6.547 6.574 6.302 6.340 12,281,880 -0.24(-3.67%)
Jan 28, 2009 6.536 6.685 6.423 6.581 15,599,812 +0.29(+4.55%)
Jan 27, 2009 6.171 6.329 6.002 6.295 9,236,749 +0.25(+4.16%)
Jan 26, 2009 5.964 6.174 5.899 6.043 12,577,995 +0.11(+1.86%)
Jan 23, 2009 5.616 6.002 5.616 5.933 16,035,336 +0.19(+3.36%)
Jan 22, 2009 5.740 5.843 5.595 5.740 9,467,041 -0.16(-2.75%)
Jan 21, 2009 5.747 5.912 5.635 5.902 11,993,850 +0.18(+3.19%)
Jan 20, 2009 6.105 6.105 5.716 5.719 10,309,626 -0.39(-6.32%)
Jan 16, 2009 6.043 6.133 5.885 6.105 13,206,445 +0.16(+2.67%)
Jan 15, 2009 5.961 6.023 5.723 5.947 12,690,952 +0.06(+1.05%)
Jan 14, 2009 5.957 6.026 5.819 5.885 12,864,827 -0.16(-2.62%)
Jan 13, 2009 5.985 6.212 5.950 6.043 10,559,865 +0.08(+1.33%)
Jan 12, 2009 6.195 6.223 5.899 5.964 13,926,353 -0.22(-3.51%)
Jan 09, 2009 6.416 6.433 6.109 6.181 9,251,528 -0.17(-2.71%)
Jan 08, 2009 6.354 6.378 6.185 6.354 13,679,924 -0.02(-0.38%)
Jan 07, 2009 6.640 6.722 6.323 6.378 17,345,242 -0.52(-7.55%)
Jan 06, 2009 6.729 6.922 6.674 6.898 10,185,512 +0.23(+3.41%)
Jan 05, 2009 6.691 6.785 6.605 6.671 7,190,393 -0.08(-1.12%)
Jan 02, 2009 6.719 6.764 6.588 6.747 8,582,389 +0.01(+0.20%)
Dec 31, 2008 6.609 6.760 6.543 6.733 5,130,977 +0.10(+1.56%)
Dec 30, 2008 6.364 6.647 6.296 6.629 6,800,251 +0.31(+4.91%)
Dec 29, 2008 6.357 6.371 6.250 6.319 5,732,593 -0.01(-0.22%)
Dec 26, 2008 6.371 6.378 6.305 6.333 1,703,717 -0.04(-0.60%)
Dec 24, 2008 6.309 6.426 6.278 6.371 2,320,994 +0.05(+0.76%)
Dec 23, 2008 6.416 6.595 6.298 6.323 9,202,176 -0.22(-3.32%)
Dec 22, 2008 6.764 6.764 6.412 6.540 7,650,697 -0.22(-3.26%)
Dec 19, 2008 6.640 6.860 6.529 6.760 12,960,809 +0.15(+2.30%)
Dec 18, 2008 7.115 7.115 6.485 6.609 10,815,062 -0.48(-6.81%)
Dec 17, 2008 7.053 7.212 7.019 7.091 12,418,069 -0.07(-0.96%)
Dec 16, 2008 6.991 7.181 6.964 7.160 12,659,963 +0.21(+2.97%)
Dec 15, 2008 7.129 7.129 6.805 6.953 11,212,450 -0.11(-1.51%)
Dec 12, 2008 6.605 7.157 6.523 7.060 13,590,942 +0.34(+5.13%)
Dec 11, 2008 6.802 6.950 6.685 6.716 11,742,279 -0.12(-1.77%)
Dec 10, 2008 6.740 6.995 6.674 6.836 10,871,676 +0.13(+1.90%)
Dec 09, 2008 6.447 6.916 6.409 6.709 18,536,792 +0.15(+2.26%)
Dec 08, 2008 6.295 6.674 6.295 6.560 13,659,181 +0.29(+4.68%)
Dec 05, 2008 5.902 6.278 5.702 6.267 11,467,397 +0.26(+4.24%)
Dec 04, 2008 6.185 6.336 5.930 6.012 10,901,170 -0.35(-5.47%)
Dec 03, 2008 6.130 6.385 5.912 6.360 12,837,560 +0.33(+5.55%)
Dec 02, 2008 6.033 6.181 5.878 6.026 8,675,566 +0.10(+1.75%)
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.