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

Microchip Technology (NQ: MCHP )

100.01 +1.87 (+1.91%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 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 (%)
Jun 30, 2010 9.859 9.954 9.722 9.760 10,437,048 -0.06(-0.61%)
Jun 29, 2010 10.09 10.09 9.756 9.820 9,985,741 -0.33(-3.29%)
Jun 25, 2010 10.10 10.18 10.000 10.15 8,814,076 +0.04(+0.42%)
Jun 24, 2010 10.23 10.31 10.02 10.11 6,516,951 -0.16(-1.54%)
Jun 23, 2010 10.18 10.36 10.10 10.27 5,980,481 +0.08(+0.79%)
Jun 22, 2010 10.37 10.49 10.17 10.19 5,276,093 -0.13(-1.26%)
Jun 21, 2010 10.54 10.56 10.24 10.32 6,053,904 -0.13(-1.25%)
Jun 18, 2010 10.43 10.54 10.36 10.45 6,979,641 +0.00(+0.00%)
Jun 17, 2010 10.50 10.50 10.33 10.45 5,256,773 +0.02(+0.17%)
Jun 16, 2010 10.36 10.46 10.25 10.43 8,279,314 +0.05(+0.51%)
Jun 15, 2010 10.03 10.39 10.01 10.38 10,949,912 +0.40(+4.02%)
Jun 14, 2010 9.940 10.12 9.940 9.979 9,341,085 +0.04(+0.35%)
Jun 11, 2010 9.599 9.965 9.599 9.943 7,618,770 +0.19(+1.91%)
Jun 10, 2010 9.673 9.863 9.592 9.757 10,021,551 +0.26(+2.70%)
Jun 09, 2010 9.570 9.764 9.415 9.500 9,586,953 +0.03(+0.30%)
Jun 08, 2010 9.402 9.507 9.226 9.472 12,121,103 +0.11(+1.16%)
Jun 07, 2010 9.683 9.739 9.338 9.363 7,036,477 -0.25(-2.56%)
Jun 04, 2010 9.725 9.908 9.563 9.609 8,836,230 -0.32(-3.26%)
Jun 03, 2010 9.852 9.947 9.771 9.933 5,739,240 +0.10(+0.97%)
Jun 02, 2010 9.704 9.838 9.606 9.838 6,533,058 +0.21(+2.23%)
Jun 01, 2010 9.701 9.868 9.613 9.623 7,990,351 -0.18(-1.80%)
May 28, 2010 9.880 9.887 9.694 9.799 13,544,113 -0.08(-0.82%)
May 27, 2010 9.606 9.898 9.528 9.880 11,734,143 +0.49(+5.17%)
May 26, 2010 9.483 9.632 9.363 9.395 9,006,635 -0.05(-0.56%)
May 25, 2010 9.215 9.458 9.036 9.447 12,724,231 +0.02(+0.22%)
May 24, 2010 9.588 9.634 9.426 9.426 6,848,215 -0.20(-2.08%)
May 21, 2010 9.278 9.749 9.271 9.627 11,306,266 +0.18(+1.94%)
May 20, 2010 9.416 9.644 9.359 9.444 10,239,496 -0.30(-3.07%)
May 19, 2010 9.655 9.810 9.518 9.743 8,306,436 +0.05(+0.51%)
May 18, 2010 9.996 10.02 9.613 9.694 9,617,863 -0.25(-2.55%)
May 17, 2010 9.718 9.952 9.701 9.947 8,782,449 +0.19(+1.92%)
May 14, 2010 9.927 9.972 9.645 9.760 8,009,266 -0.21(-2.13%)
May 13, 2010 10.10 10.19 9.944 9.972 9,246,266 -0.18(-1.78%)
May 12, 2010 9.979 10.16 9.941 10.15 8,310,055 +0.17(+1.74%)
May 11, 2010 10.10 10.12 9.902 9.979 8,764,225 -0.06(-0.55%)
May 10, 2010 9.930 10.04 9.871 10.03 9,208,601 +0.37(+3.85%)
May 07, 2010 9.638 9.840 9.336 9.662 17,920,190 -0.04(-0.39%)
May 06, 2010 10.27 10.27 9.082 9.701 23,016,002 -0.38(-3.73%)
May 05, 2010 10.01 10.16 9.906 10.08 10,624,252 +0.06(+0.55%)
May 04, 2010 10.23 10.26 9.937 10.02 16,685,627 -0.29(-2.83%)
May 03, 2010 10.17 10.32 10.14 10.31 7,074,575 +0.16(+1.57%)
Apr 30, 2010 10.58 10.58 10.14 10.15 8,273,898 -0.39(-3.72%)
Apr 29, 2010 10.52 10.56 10.39 10.55 6,846,071 +0.12(+1.17%)
Apr 28, 2010 10.44 10.51 10.29 10.42 11,584,066 +0.10(+0.94%)
Apr 27, 2010 10.61 10.64 10.31 10.33 7,978,645 -0.32(-2.97%)
Apr 26, 2010 10.66 10.74 10.59 10.64 8,017,584 +0.01(+0.06%)
Apr 23, 2010 10.63 10.64 10.42 10.64 7,224,545 +0.04(+0.39%)
Apr 22, 2010 10.33 10.60 10.21 10.59 10,317,001 +0.12(+1.13%)
Apr 21, 2010 10.64 10.66 10.34 10.48 10,546,331 -0.14(-1.34%)
Apr 20, 2010 10.70 10.77 10.60 10.62 14,337,676 +0.23(+2.24%)
Apr 19, 2010 10.49 10.51 10.20 10.39 10,153,452 -0.09(-0.86%)
Apr 16, 2010 10.51 10.51 10.35 10.48 12,752,345 -0.05(-0.43%)
Apr 15, 2010 10.53 10.64 10.43 10.52 11,649,000 -0.05(-0.43%)
Apr 14, 2010 10.14 10.58 10.14 10.57 15,282,009 +0.45(+4.47%)
Apr 13, 2010 9.996 10.13 9.972 10.11 5,297,323 +0.13(+1.29%)
Apr 12, 2010 9.996 10.05 9.947 9.986 5,661,226 +0.03(+0.31%)
Apr 09, 2010 9.916 9.968 9.857 9.954 6,920,154 +0.06(+0.63%)
Apr 08, 2010 9.909 9.913 9.795 9.892 8,863,523 -0.09(-0.87%)
Apr 07, 2010 9.927 10.07 9.878 9.979 5,404,487 +0.01(+0.07%)
Apr 06, 2010 9.958 9.986 9.888 9.972 6,270,896 +0.01(+0.07%)
Apr 05, 2010 9.902 10.03 9.895 9.965 6,190,969 +0.10(+0.99%)
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.