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, 2004 9.121 9.235 9.000 9.111 7,066,599 -0.01(-0.08%)
Mar 30, 2004 9.235 9.235 8.966 9.117 7,967,903 -0.09(-1.01%)
Mar 29, 2004 9.200 9.428 9.148 9.210 5,473,946 +0.08(+0.83%)
Mar 26, 2004 9.379 9.386 9.100 9.135 4,810,727 -0.13(-1.45%)
Mar 25, 2004 9.148 9.331 9.055 9.269 9,864,761 +0.25(+2.75%)
Mar 24, 2004 8.759 9.193 8.669 9.021 8,587,043 +0.30(+3.44%)
Mar 23, 2004 9.017 9.038 8.662 8.721 7,028,319 -0.17(-1.94%)
Mar 22, 2004 8.959 9.159 8.845 8.893 6,427,740 -0.20(-2.24%)
Mar 19, 2004 9.293 9.335 9.069 9.097 5,331,268 -0.18(-1.93%)
Mar 18, 2004 9.121 9.407 9.114 9.276 14,607,340 +0.34(+3.82%)
Mar 17, 2004 9.045 9.076 8.904 8.935 12,451,807 -0.02(-0.19%)
Mar 16, 2004 9.310 9.379 8.859 8.952 13,837,403 -0.20(-2.22%)
Mar 15, 2004 9.393 9.428 9.145 9.155 7,124,308 -0.35(-3.70%)
Mar 12, 2004 9.207 9.524 9.190 9.507 5,800,770 +0.33(+3.61%)
Mar 11, 2004 9.255 9.545 9.148 9.176 6,965,970 -0.14(-1.52%)
Mar 10, 2004 9.310 9.524 9.304 9.317 8,159,300 -0.08(-0.84%)
Mar 09, 2004 9.352 9.655 9.145 9.397 7,771,867 +0.04(+0.48%)
Mar 08, 2004 9.904 9.948 9.286 9.352 6,344,221 -0.53(-5.37%)
Mar 05, 2004 9.648 9.999 9.621 9.883 8,412,756 +0.04(+0.42%)
Mar 04, 2004 9.742 9.876 9.683 9.842 5,838,760 +0.14(+1.42%)
Mar 03, 2004 9.942 9.993 9.655 9.704 8,451,615 -0.35(-3.50%)
Mar 02, 2004 10.15 10.41 10.00 10.06 10,495,500 -0.34(-3.28%)
Mar 01, 2004 9.869 10.40 9.852 10.40 9,281,581 +0.48(+4.80%)
Feb 27, 2004 9.962 10.03 9.707 9.921 7,348,764 -0.06(-0.59%)
Feb 26, 2004 9.911 10.08 9.738 9.979 5,756,691 +0.10(+1.05%)
Feb 25, 2004 9.976 10.05 9.783 9.876 4,696,179 -0.05(-0.49%)
Feb 24, 2004 9.769 9.993 9.604 9.924 9,401,059 +0.18(+1.84%)
Feb 23, 2004 10.17 10.19 9.642 9.745 8,212,079 -0.45(-4.40%)
Feb 20, 2004 10.31 10.39 10.02 10.19 9,666,404 -0.18(-1.70%)
Feb 19, 2004 10.82 10.83 10.29 10.37 9,723,243 -0.18(-1.67%)
Feb 18, 2004 10.47 10.67 10.46 10.54 4,379,505 -0.01(-0.10%)
Feb 17, 2004 10.50 10.64 10.47 10.56 4,116,189 +0.10(+0.96%)
Feb 13, 2004 10.48 10.75 10.36 10.46 5,037,793 -0.02(-0.23%)
Feb 12, 2004 10.52 10.73 10.37 10.48 5,506,715 -0.01(-0.07%)
Feb 11, 2004 10.37 10.54 10.32 10.49 4,141,129 +0.11(+1.06%)
Feb 10, 2004 10.19 10.40 10.19 10.38 5,570,514 +0.15(+1.48%)
Feb 09, 2004 10.40 10.48 10.22 10.22 4,701,979 -0.18(-1.69%)
Feb 06, 2004 10.09 10.49 10.09 10.40 8,422,906 +0.40(+4.00%)
Feb 05, 2004 9.776 10.11 9.773 10.00 7,287,285 +0.23(+2.33%)
Feb 04, 2004 9.878 9.911 9.673 9.773 7,650,359 -0.19(-1.94%)
Feb 03, 2004 9.738 10.13 9.724 9.966 11,659,830 +0.20(+2.08%)
Feb 02, 2004 9.979 10.09 9.711 9.762 10,933,973 -0.13(-1.36%)
Jan 30, 2004 9.866 10.00 9.804 9.897 8,208,019 +0.02(+0.21%)
Jan 29, 2004 9.924 10.02 9.676 9.876 6,901,012 +0.01(+0.07%)
Jan 28, 2004 10.03 10.19 9.800 9.869 9,914,350 -0.01(-0.10%)
Jan 27, 2004 10.19 10.24 9.855 9.879 9,322,180 -0.36(-3.54%)
Jan 26, 2004 10.59 10.62 10.13 10.24 11,842,237 -0.27(-2.53%)
Jan 23, 2004 10.86 10.88 10.02 10.51 25,254,218 -0.53(-4.78%)
Jan 22, 2004 11.09 11.40 10.98 11.03 7,055,289 +0.07(+0.60%)
Jan 21, 2004 11.36 11.40 10.87 10.97 8,564,423 -0.47(-4.13%)
Jan 20, 2004 11.68 11.70 11.37 11.44 5,505,845 -0.24(-2.04%)
Jan 16, 2004 11.62 11.77 11.54 11.68 4,617,591 +0.16(+1.35%)
Jan 15, 2004 11.43 11.70 11.24 11.52 5,344,921 +0.07(+0.63%)
Jan 14, 2004 11.32 11.54 11.30 11.45 6,623,437 +0.13(+1.16%)
Jan 13, 2004 11.98 11.99 11.20 11.32 11,019,811 -0.63(-5.31%)
Jan 12, 2004 11.90 12.03 11.77 11.96 5,257,154 +0.11(+0.93%)
Jan 09, 2004 11.82 11.94 11.71 11.85 9,039,731 -0.10(-0.87%)
Jan 08, 2004 11.93 11.97 11.71 11.95 5,933,133 +0.22(+1.85%)
Jan 07, 2004 11.65 11.79 11.45 11.73 5,016,325 +0.17(+1.43%)
Jan 06, 2004 11.77 11.91 11.52 11.57 7,554,950 -0.21(-1.79%)
Jan 05, 2004 11.71 11.79 11.65 11.78 8,431,896 +0.18(+1.58%)
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.