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

Microchip Technology (NQ: MCHP )

93.60 +1.39 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 7.233 7.240 6.850 6.860 15,655,825 -0.49(-6.66%)
Mar 28, 2003 7.374 7.453 7.281 7.350 10,041,155 +0.05(+0.66%)
Mar 27, 2003 7.808 7.808 7.295 7.302 19,673,826 -0.58(-7.35%)
Mar 26, 2003 7.736 7.929 7.633 7.881 9,931,847 +0.12(+1.60%)
Mar 25, 2003 7.557 7.788 7.505 7.757 916,396,736 +0.28(+3.69%)
Mar 24, 2003 7.495 7.657 7.405 7.481 12,830,871 -0.20(-2.56%)
Mar 21, 2003 7.619 7.822 7.567 7.677 14,093,370 +0.20(+2.67%)
Mar 20, 2003 7.391 7.498 7.122 7.477 21,713,462 +0.07(+0.88%)
Mar 19, 2003 7.240 7.450 7.119 7.412 48,630,456 -0.77(-9.44%)
Mar 18, 2003 7.833 8.188 7.824 8.184 11,137,469 +0.24(+2.99%)
Mar 17, 2003 7.446 7.970 7.281 7.946 24,889,590 +0.46(+6.17%)
Mar 14, 2003 8.150 8.201 7.312 7.484 32,388,074 -0.69(-8.44%)
Mar 13, 2003 7.722 8.188 7.646 8.174 17,936,916 +0.56(+7.29%)
Mar 12, 2003 7.550 7.781 7.450 7.619 10,321,632 +0.04(+0.50%)
Mar 11, 2003 7.622 7.736 7.560 7.581 6,875,586 -0.02(-0.32%)
Mar 10, 2003 7.670 7.788 7.581 7.605 10,775,899 -0.13(-1.74%)
Mar 07, 2003 7.898 7.970 7.508 7.739 32,264,172 -0.35(-4.35%)
Mar 06, 2003 8.184 8.205 8.015 8.091 10,265,662 -0.16(-1.92%)
Mar 05, 2003 8.077 8.260 7.981 8.250 12,406,686 +0.18(+2.26%)
Mar 04, 2003 8.326 8.343 8.015 8.067 19,136,366 -0.29(-3.51%)
Mar 03, 2003 8.812 8.856 8.319 8.360 10,037,955 -0.41(-4.72%)
Feb 28, 2003 8.567 8.777 8.308 8.774 15,518,873 +0.22(+2.54%)
Feb 27, 2003 8.357 8.577 8.260 8.556 9,802,707 +0.33(+4.02%)
Feb 26, 2003 8.477 8.605 8.208 8.226 9,958,185 -0.28(-3.32%)
Feb 25, 2003 8.470 8.515 8.191 8.508 8,962,947 -0.08(-0.88%)
Feb 24, 2003 8.574 8.694 8.508 8.584 9,937,010 +0.01(+0.08%)
Feb 21, 2003 8.701 8.753 8.398 8.577 10,306,562 -0.15(-1.74%)
Feb 20, 2003 8.591 8.877 8.567 8.729 10,032,444 +0.14(+1.69%)
Feb 19, 2003 8.615 8.805 8.439 8.584 10,523,536 -0.10(-1.19%)
Feb 18, 2003 8.343 8.825 8.319 8.687 13,465,451 +0.36(+4.35%)
Feb 14, 2003 8.088 8.357 8.050 8.326 10,492,499 +0.25(+3.12%)
Feb 13, 2003 8.122 8.139 7.853 8.074 7,913,755 -0.02(-0.26%)
Feb 12, 2003 8.119 8.360 8.036 8.095 9,438,666 -0.18(-2.13%)
Feb 11, 2003 8.274 8.432 8.146 8.270 12,384,931 +0.06(+0.71%)
Feb 10, 2003 8.008 8.312 7.833 8.212 13,872,712 +0.21(+2.67%)
Feb 07, 2003 7.939 8.060 7.853 7.998 12,105,881 +0.09(+1.13%)
Feb 06, 2003 7.846 8.081 7.805 7.908 11,787,672 +0.05(+0.61%)
Feb 05, 2003 7.988 8.198 7.846 7.860 13,533,618 -0.00(-0.04%)
Feb 04, 2003 7.702 7.915 7.622 7.864 10,271,754 +0.08(+1.06%)
Feb 03, 2003 7.729 7.946 7.571 7.781 14,615,298 +0.17(+2.17%)
Jan 31, 2003 7.319 7.657 7.015 7.615 17,481,214 +0.16(+2.13%)
Jan 30, 2003 7.864 7.846 7.405 7.457 11,560,403 -0.40(-5.13%)
Jan 29, 2003 7.812 7.946 7.619 7.860 13,152,463 +0.00(+0.04%)
Jan 28, 2003 7.746 7.915 7.491 7.857 18,858,186 +0.19(+2.43%)
Jan 27, 2003 7.309 7.805 7.305 7.670 16,004,164 +0.16(+2.16%)
Jan 24, 2003 7.705 7.719 7.126 7.508 25,440,220 -0.28(-3.63%)
Jan 23, 2003 7.584 7.853 7.064 7.791 29,019,712 +0.27(+3.62%)
Jan 22, 2003 7.436 7.626 7.384 7.519 15,161,794 +0.06(+0.74%)
Jan 21, 2003 7.643 7.733 7.440 7.464 11,543,721 -0.11(-1.50%)
Jan 17, 2003 7.757 7.833 7.536 7.577 12,636,714 -0.36(-4.52%)
Jan 16, 2003 8.043 8.046 7.729 7.936 16,194,742 +0.01(+0.17%)
Jan 15, 2003 8.343 8.367 7.836 7.922 27,462,604 -0.40(-4.84%)
Jan 14, 2003 8.636 8.712 8.257 8.326 23,879,340 -0.30(-3.44%)
Jan 13, 2003 9.249 9.332 8.556 8.622 28,416,362 -0.60(-6.47%)
Jan 10, 2003 9.036 9.449 8.967 9.218 12,126,186 -0.01(-0.15%)
Jan 09, 2003 9.080 9.460 9.036 9.232 12,398,274 +0.24(+2.64%)
Jan 08, 2003 9.222 9.270 8.867 8.994 13,783,370 -0.29(-3.12%)
Jan 07, 2003 9.508 9.632 9.236 9.284 13,195,683 -0.20(-2.11%)
Jan 06, 2003 8.860 9.515 8.860 9.484 15,306,540 +0.64(+7.25%)
Jan 03, 2003 8.736 8.894 8.550 8.843 9,204,867 +0.13(+1.54%)
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.