Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microchip Technology (NQ: MCHP )

86.19 +2.66 (+3.18%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 28, 2002 9.429 9.856 9.356 9.456 11,142,261 -0.01(-0.07%)
Jun 27, 2002 9.636 9.839 9.243 9.463 12,051,638 +0.10(+1.03%)
Jun 26, 2002 8.732 9.446 8.550 9.367 13,308,522 +0.22(+2.45%)
Jun 25, 2002 9.704 9.808 9.143 9.143 10,249,128 -0.02(-0.19%)
Jun 21, 2002 10.14 10.14 9.094 9.160 18,616,266 -0.61(-6.25%)
Jun 20, 2002 10.17 10.39 9.677 9.770 13,724,485 -0.39(-3.80%)
Jun 19, 2002 10.27 10.63 10.13 10.16 9,720,326 -0.26(-2.51%)
Jun 18, 2002 10.31 10.99 10.27 10.42 9,832,874 +0.01(+0.07%)
Jun 17, 2002 10.30 10.47 10.14 10.41 10,991,713 +0.33(+3.25%)
Jun 14, 2002 9.963 10.25 9.656 10.08 12,735,919 +0.23(+2.38%)
Jun 12, 2002 9.522 10.03 9.446 9.849 15,358,463 +0.34(+3.59%)
Jun 11, 2002 10.23 10.31 9.508 9.508 10,077,985 -0.60(-5.93%)
Jun 10, 2002 10.51 10.51 10.07 10.11 8,303,902 -0.14(-1.38%)
Jun 07, 2002 9.401 10.46 9.222 10.25 19,043,252 +0.30(+3.01%)
Jun 06, 2002 10.03 10.18 9.687 9.949 8,807,468 -0.30(-2.93%)
Jun 05, 2002 10.10 10.34 9.832 10.25 7,448,769 -0.06(-0.57%)
May 31, 2002 10.46 10.84 10.21 10.31 12,102,110 -0.20(-1.90%)
May 28, 2002 10.79 10.85 10.38 10.51 6,608,719 -0.11(-1.04%)
May 27, 2002 10.79 10.80 10.44 10.62 4,172,691 +0.00(+0.00%)
May 24, 2002 10.79 10.80 10.44 10.62 4,096,692 -0.29(-2.66%)
May 23, 2002 11.10 11.10 10.45 10.91 7,563,638 -0.07(-0.60%)
May 22, 2002 10.79 11.17 10.66 10.97 6,467,454 +0.09(+0.86%)
May 21, 2002 11.52 11.62 10.77 10.88 10,417,080 -0.52(-4.57%)
May 20, 2002 11.27 11.52 10.98 11.40 7,084,728 +0.04(+0.36%)
May 17, 2002 11.41 11.54 11.02 11.36 7,378,861 +0.16(+1.38%)
May 16, 2002 11.24 11.45 11.07 11.20 8,339,291 -0.05(-0.46%)
May 15, 2002 11.03 11.72 10.89 11.26 12,091,088 +0.10(+0.86%)
May 14, 2002 10.83 11.23 10.80 11.16 13,721,005 +0.81(+7.86%)
May 13, 2002 9.832 10.37 9.773 10.35 11,282,366 +0.69(+7.14%)
May 10, 2002 10.39 10.39 9.501 9.656 12,397,404 -0.55(-5.37%)
May 09, 2002 15.94 10.84 10.19 10.20 12,359,695 +0.41(+4.20%)
May 06, 2002 9.742 10.22 9.621 9.793 11,286,717 +0.09(+0.95%)
May 03, 2002 10.20 10.21 9.531 9.701 16,644,644 -0.45(-4.44%)
May 02, 2002 10.35 10.64 10.10 10.15 13,104,600 -0.23(-2.17%)
May 01, 2002 10.25 10.55 10.04 10.38 11,126,597 +0.15(+1.46%)
Apr 30, 2002 10.03 10.70 9.979 10.23 15,595,162 +0.20(+1.97%)
Apr 29, 2002 9.910 10.18 9.731 10.03 9,957,895 +0.14(+1.37%)
Apr 26, 2002 10.44 10.50 9.729 9.894 12,253,528 -0.21(-2.05%)
Apr 25, 2002 10.06 10.26 10.00 10.10 11,068,727 +0.07(+0.73%)
Apr 24, 2002 10.39 10.52 9.972 10.03 9,836,065 -0.37(-3.54%)
Apr 23, 2002 10.50 10.57 10.31 10.40 7,729,269 -0.11(-1.03%)
Apr 22, 2002 10.57 10.58 10.22 10.50 8,505,068 -0.10(-0.95%)
Apr 19, 2002 10.82 10.96 10.49 10.60 8,961,496 -0.18(-1.68%)
Apr 18, 2002 10.88 10.91 10.59 10.79 12,320,535 -0.17(-1.53%)
Apr 17, 2002 11.09 11.11 10.76 10.95 14,417,758 +0.03(+0.29%)
Apr 16, 2002 10.28 10.92 10.26 10.92 15,249,251 +0.83(+8.17%)
Apr 15, 2002 9.977 10.39 9.961 10.10 13,425,275 +0.12(+1.22%)
Apr 12, 2002 10.02 10.06 9.848 9.975 18,767,974 +0.15(+1.57%)
Apr 11, 2002 9.929 10.04 9.703 9.821 13,257,759 -0.13(-1.29%)
Apr 10, 2002 9.713 10.04 9.510 9.949 21,668,842 +0.26(+2.68%)
Apr 09, 2002 10.15 10.42 9.690 9.690 34,337,900 +0.19(+1.97%)
Apr 08, 2002 9.274 9.554 9.021 9.502 5,394,476 +0.15(+1.59%)
Apr 05, 2002 9.483 9.630 9.320 9.354 4,241,873 -0.07(-0.76%)
Apr 04, 2002 9.345 9.529 9.225 9.425 5,051,610 +0.06(+0.69%)
Apr 03, 2002 9.519 9.609 9.248 9.361 5,591,145 -0.09(-1.00%)
Apr 02, 2002 9.708 9.740 9.411 9.455 5,132,106 -0.33(-3.40%)
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.