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 30, 2003 8.655 8.717 8.404 8.545 8,114,351 -0.03(-0.32%)
Jun 27, 2003 8.583 8.762 8.486 8.573 12,477,616 +0.04(+0.53%)
Jun 26, 2003 8.217 8.566 8.166 8.528 11,492,503 +0.31(+3.74%)
Jun 25, 2003 8.035 8.448 7.969 8.220 9,212,562 +0.17(+2.09%)
Jun 24, 2003 8.138 8.304 7.979 8.052 9,158,043 -0.11(-1.31%)
Jun 23, 2003 8.135 8.228 8.004 8.159 13,603,957 +0.01(+0.17%)
Jun 20, 2003 8.110 8.252 7.979 8.145 10,378,632 +0.07(+0.90%)
Jun 19, 2003 7.776 8.366 7.755 8.073 25,277,126 +0.31(+4.00%)
Jun 18, 2003 7.600 7.786 7.479 7.762 10,755,916 +0.16(+2.09%)
Jun 17, 2003 7.783 7.783 7.517 7.604 9,604,345 -0.10(-1.25%)
Jun 16, 2003 7.693 7.752 7.542 7.700 8,092,311 +0.08(+0.99%)
Jun 13, 2003 7.893 7.966 7.569 7.624 6,238,953 -0.31(-3.87%)
Jun 12, 2003 8.021 8.055 7.759 7.931 7,966,453 -0.08(-0.95%)
Jun 11, 2003 7.652 8.204 7.490 8.007 12,295,209 +0.31(+4.03%)
Jun 10, 2003 7.673 7.748 7.479 7.697 12,974,378 +0.00(+0.04%)
Jun 09, 2003 7.828 7.873 7.435 7.693 11,649,680 -0.18(-2.26%)
Jun 06, 2003 8.062 8.514 7.810 7.871 11,880,516 -0.07(-0.93%)
Jun 05, 2003 7.793 8.110 7.759 7.945 10,106,617 -0.14(-1.79%)
Jun 04, 2003 7.755 8.110 7.717 8.090 10,578,149 +0.29(+3.67%)
Jun 03, 2003 7.610 7.883 7.607 7.804 10,389,942 +0.14(+1.85%)
Jun 02, 2003 8.107 8.228 7.593 7.662 16,712,994 -0.31(-3.89%)
May 30, 2003 7.683 8.210 7.576 7.973 16,265,531 +0.27(+3.49%)
May 29, 2003 7.448 7.804 7.431 7.704 13,943,541 +0.31(+4.15%)
May 28, 2003 7.290 7.559 7.248 7.397 11,862,247 +0.03(+0.42%)
May 27, 2003 6.790 7.373 6.617 7.366 10,756,496 +0.43(+6.27%)
May 23, 2003 6.659 7.076 6.604 6.931 11,470,174 +0.21(+3.12%)
May 22, 2003 6.638 6.805 6.576 6.721 8,516,574 +0.09(+1.41%)
May 21, 2003 6.759 6.790 6.569 6.628 10,494,630 -0.12(-1.74%)
May 20, 2003 6.741 6.807 6.662 6.745 7,789,556 +0.01(+0.15%)
May 19, 2003 6.779 6.862 6.624 6.735 15,052,772 -0.13(-1.96%)
May 16, 2003 6.941 6.976 6.859 6.869 8,814,109 -0.09(-1.29%)
May 15, 2003 7.017 7.183 6.928 6.959 10,347,313 +0.00(+0.00%)
May 14, 2003 6.879 7.093 6.807 6.959 11,145,669 +0.10(+1.46%)
May 13, 2003 7.028 7.042 6.800 6.859 18,449,484 -0.20(-2.79%)
May 12, 2003 7.086 7.121 6.810 7.055 15,490,955 -0.04(-0.53%)
May 09, 2003 7.266 7.304 7.000 7.093 17,597,768 -0.10(-1.44%)
May 08, 2003 7.179 7.300 7.090 7.197 15,568,383 -0.09(-1.18%)
May 07, 2003 7.624 7.683 7.135 7.283 20,618,066 -0.42(-5.46%)
May 06, 2003 7.573 7.824 7.535 7.704 9,078,294 +0.11(+1.45%)
May 05, 2003 7.579 7.824 7.462 7.593 8,586,463 +0.02(+0.32%)
May 02, 2003 7.255 7.652 7.173 7.569 9,967,129 +0.37(+5.17%)
May 01, 2003 7.173 7.310 7.073 7.197 7,558,720 +0.02(+0.34%)
Apr 30, 2003 7.262 7.290 7.017 7.173 10,677,907 -0.11(-1.56%)
Apr 29, 2003 7.179 7.379 7.042 7.286 11,072,010 +0.24(+3.38%)
Apr 28, 2003 6.900 7.155 6.845 7.048 10,484,480 +0.15(+2.15%)
Apr 25, 2003 7.245 7.276 6.869 6.900 14,319,375 -0.49(-6.67%)
Apr 24, 2003 7.090 7.504 7.004 7.393 27,566,638 +0.57(+8.34%)
Apr 23, 2003 6.814 6.983 6.783 6.824 16,603,376 +0.01(+0.15%)
Apr 22, 2003 6.983 6.983 6.655 6.814 8,448,425 -0.04(-0.55%)
Apr 21, 2003 6.638 6.976 6.590 6.852 8,638,952 +0.13(+1.90%)
Apr 17, 2003 6.397 6.848 6.317 6.724 14,081,579 +0.34(+5.35%)
Apr 16, 2003 6.379 6.497 6.276 6.383 12,880,999 +0.12(+1.98%)
Apr 15, 2003 6.359 6.521 6.241 6.259 11,908,646 -0.17(-2.58%)
Apr 14, 2003 6.262 6.452 6.155 6.424 10,525,080 +0.17(+2.64%)
Apr 11, 2003 6.421 6.504 6.166 6.259 14,359,394 -0.17(-2.58%)
Apr 10, 2003 6.379 6.455 6.248 6.424 11,061,861 +0.05(+0.81%)
Apr 09, 2003 6.435 6.597 6.317 6.373 13,840,883 -0.06(-0.96%)
Apr 08, 2003 6.293 6.500 6.255 6.435 49,247,828 -0.64(-9.11%)
Apr 07, 2003 7.542 7.569 7.079 7.079 16,746,053 -0.08(-1.11%)
Apr 04, 2003 7.586 7.604 7.069 7.159 13,456,639 -0.34(-4.55%)
Apr 03, 2003 7.342 7.673 7.279 7.500 10,108,357 +0.15(+2.06%)
Apr 02, 2003 7.052 7.497 7.048 7.348 12,936,388 +0.37(+5.34%)
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.