Microchip Technology (NQ: MCHP )

89.32 +0.13 (+0.15%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.903 9.998 9.765 9.804 10,390,914 -0.06(-0.61%)
Jun 29, 2010 10.14 10.14 9.799 9.864 9,941,601 -0.34(-3.29%)
Jun 25, 2010 10.15 10.22 10.04 10.20 8,775,115 +0.04(+0.42%)
Jun 24, 2010 10.27 10.35 10.06 10.16 6,488,145 -0.16(-1.54%)
Jun 23, 2010 10.22 10.40 10.14 10.32 5,954,046 +0.08(+0.79%)
Jun 22, 2010 10.41 10.54 10.21 10.23 5,252,771 -0.13(-1.26%)
Jun 21, 2010 10.58 10.60 10.28 10.37 6,027,144 -0.13(-1.25%)
Jun 18, 2010 10.48 10.58 10.40 10.50 6,948,789 +0.00(+0.00%)
Jun 17, 2010 10.54 10.54 10.37 10.50 5,233,536 +0.02(+0.17%)
Jun 16, 2010 10.41 10.50 10.30 10.48 8,242,717 +0.05(+0.51%)
Jun 15, 2010 10.07 10.44 10.05 10.43 10,901,510 +0.40(+4.02%)
Jun 14, 2010 9.984 10.16 9.984 10.02 9,299,794 +0.04(+0.35%)
Jun 11, 2010 9.641 10.01 9.641 9.988 7,585,093 +0.19(+1.91%)
Jun 10, 2010 9.715 9.906 9.634 9.800 9,977,253 +0.26(+2.70%)
Jun 09, 2010 9.613 9.807 9.457 9.542 9,544,575 +0.03(+0.30%)
Jun 08, 2010 9.443 9.549 9.267 9.514 12,067,524 +0.11(+1.16%)
Jun 07, 2010 9.726 9.783 9.380 9.404 7,005,374 -0.25(-2.56%)
Jun 04, 2010 9.768 9.952 9.606 9.652 8,797,171 -0.33(-3.26%)
Jun 03, 2010 9.896 9.991 9.814 9.977 5,713,871 +0.10(+0.97%)
Jun 02, 2010 9.747 9.882 9.648 9.882 6,504,180 +0.22(+2.23%)
Jun 01, 2010 9.744 9.912 9.655 9.666 7,955,032 -0.18(-1.80%)
May 28, 2010 9.924 9.931 9.737 9.843 13,484,244 -0.08(-0.82%)
May 27, 2010 9.648 9.942 9.571 9.924 11,682,275 +0.49(+5.17%)
May 26, 2010 9.525 9.675 9.404 9.436 8,966,823 -0.05(-0.56%)
May 25, 2010 9.256 9.500 9.076 9.489 12,667,986 +0.02(+0.22%)
May 24, 2010 9.631 9.677 9.468 9.468 6,817,944 -0.20(-2.08%)
May 21, 2010 9.320 9.792 9.313 9.670 11,256,289 +0.18(+1.94%)
May 20, 2010 9.457 9.687 9.401 9.486 10,194,234 -0.30(-3.07%)
May 19, 2010 9.698 9.853 9.560 9.786 8,269,719 +0.05(+0.51%)
May 18, 2010 10.04 10.07 9.655 9.737 9,575,349 -0.25(-2.55%)
May 17, 2010 9.761 9.996 9.744 9.991 8,743,628 +0.19(+1.92%)
May 14, 2010 9.971 10.02 9.688 9.803 7,973,864 -0.21(-2.13%)
May 13, 2010 10.15 10.24 9.988 10.02 9,205,395 -0.18(-1.78%)
May 12, 2010 10.02 10.21 9.985 10.20 8,273,322 +0.17(+1.74%)
May 11, 2010 10.14 10.16 9.946 10.02 8,725,485 -0.06(-0.55%)
May 10, 2010 9.974 10.09 9.915 10.08 9,167,897 +0.37(+3.85%)
May 07, 2010 9.681 9.883 9.377 9.705 17,840,978 -0.04(-0.39%)
May 06, 2010 10.32 10.32 9.122 9.744 22,914,266 -0.38(-3.73%)
May 05, 2010 10.05 10.21 9.950 10.12 10,577,290 +0.06(+0.56%)
May 04, 2010 10.27 10.31 9.981 10.06 16,611,873 -0.29(-2.83%)
May 03, 2010 10.22 10.37 10.19 10.36 7,043,304 +0.16(+1.57%)
Apr 30, 2010 10.62 10.62 10.18 10.20 8,237,325 -0.39(-3.72%)
Apr 29, 2010 10.56 10.60 10.44 10.59 6,815,810 +0.12(+1.17%)
Apr 28, 2010 10.49 10.56 10.34 10.47 11,532,862 +0.10(+0.94%)
Apr 27, 2010 10.66 10.69 10.35 10.37 7,943,378 -0.32(-2.97%)
Apr 26, 2010 10.71 10.79 10.64 10.69 7,982,145 +0.01(+0.07%)
Apr 23, 2010 10.67 10.69 10.47 10.68 7,192,610 +0.04(+0.39%)
Apr 22, 2010 10.38 10.65 10.26 10.64 10,271,398 +0.12(+1.13%)
Apr 21, 2010 10.68 10.71 10.39 10.52 10,499,713 -0.14(-1.34%)
Apr 20, 2010 10.75 10.82 10.65 10.67 14,274,300 +0.23(+2.24%)
Apr 19, 2010 10.54 10.56 10.25 10.43 10,108,571 -0.09(-0.86%)
Apr 16, 2010 10.56 10.56 10.40 10.52 12,695,977 -0.05(-0.43%)
Apr 15, 2010 10.58 10.69 10.48 10.57 11,597,508 -0.05(-0.43%)
Apr 14, 2010 10.18 10.62 10.18 10.61 15,214,459 +0.45(+4.47%)
Apr 13, 2010 10.04 10.18 10.02 10.16 5,273,907 +0.13(+1.29%)
Apr 12, 2010 10.04 10.09 9.992 10.03 5,636,202 +0.03(+0.31%)
Apr 09, 2010 9.960 10.01 9.901 9.999 6,889,566 +0.06(+0.63%)
Apr 08, 2010 9.953 9.957 9.838 9.936 8,824,344 -0.09(-0.87%)
Apr 07, 2010 9.971 10.11 9.922 10.02 5,380,598 +0.01(+0.07%)
Apr 06, 2010 10.00 10.03 9.932 10.02 6,243,177 +0.01(+0.07%)
Apr 05, 2010 9.946 10.07 9.939 10.01 6,163,604 +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.