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

Microchip Technology (NQ: MCHP )

98.65 -0.84 (-0.84%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 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 (%)
May 30, 2003 7.645 8.170 7.538 7.933 16,346,468 +0.27(+3.49%)
May 29, 2003 7.412 7.765 7.394 7.665 14,012,923 +0.31(+4.15%)
May 28, 2003 7.254 7.521 7.213 7.360 11,921,273 +0.03(+0.42%)
May 27, 2003 6.756 7.336 6.585 7.329 10,810,019 +0.43(+6.27%)
May 23, 2003 6.626 7.041 6.571 6.897 11,527,248 +0.21(+3.12%)
May 22, 2003 6.605 6.771 6.543 6.688 8,558,952 +0.09(+1.41%)
May 21, 2003 6.725 6.756 6.537 6.595 10,546,851 -0.12(-1.74%)
May 20, 2003 6.708 6.773 6.629 6.712 7,828,317 +0.01(+0.15%)
May 19, 2003 6.746 6.828 6.591 6.701 15,127,674 -0.13(-1.96%)
May 16, 2003 6.907 6.941 6.825 6.835 8,857,967 -0.09(-1.29%)
May 15, 2003 6.983 7.147 6.893 6.924 10,398,800 +0.00(+0.00%)
May 14, 2003 6.845 7.058 6.773 6.924 11,201,129 +0.10(+1.46%)
May 13, 2003 6.993 7.007 6.766 6.825 18,541,288 -0.20(-2.79%)
May 12, 2003 7.051 7.086 6.777 7.020 15,568,037 -0.04(-0.53%)
May 09, 2003 7.230 7.267 6.965 7.058 17,685,334 -0.10(-1.44%)
May 08, 2003 7.144 7.264 7.055 7.161 15,645,851 -0.09(-1.18%)
May 07, 2003 7.587 7.645 7.099 7.247 20,720,662 -0.42(-5.46%)
May 06, 2003 7.535 7.786 7.497 7.665 9,123,468 +0.11(+1.45%)
May 05, 2003 7.542 7.786 7.425 7.556 8,629,189 +0.02(+0.32%)
May 02, 2003 7.219 7.614 7.137 7.532 10,016,725 +0.37(+5.17%)
May 01, 2003 7.137 7.274 7.038 7.161 7,596,332 +0.02(+0.34%)
Apr 30, 2003 7.226 7.254 6.983 7.137 10,731,040 -0.11(-1.56%)
Apr 29, 2003 7.144 7.343 7.007 7.250 11,127,104 +0.24(+3.38%)
Apr 28, 2003 6.866 7.120 6.811 7.013 10,536,651 +0.15(+2.15%)
Apr 25, 2003 7.209 7.240 6.835 6.866 14,390,627 -0.49(-6.67%)
Apr 24, 2003 7.055 7.466 6.969 7.357 27,703,808 +0.57(+8.34%)
Apr 23, 2003 6.780 6.948 6.749 6.790 16,685,993 +0.01(+0.15%)
Apr 22, 2003 6.948 6.948 6.622 6.780 8,490,464 -0.04(-0.55%)
Apr 21, 2003 6.605 6.941 6.557 6.818 8,681,939 +0.13(+1.90%)
Apr 17, 2003 6.365 6.814 6.286 6.691 14,151,648 +0.34(+5.35%)
Apr 16, 2003 6.348 6.465 6.245 6.351 12,945,094 +0.12(+1.98%)
Apr 15, 2003 6.327 6.489 6.211 6.228 11,967,903 -0.16(-2.58%)
Apr 14, 2003 6.231 6.420 6.125 6.392 10,577,452 +0.16(+2.64%)
Apr 11, 2003 6.389 6.471 6.135 6.228 14,430,846 -0.16(-2.58%)
Apr 10, 2003 6.348 6.423 6.217 6.392 11,116,904 +0.05(+0.81%)
Apr 09, 2003 6.403 6.564 6.286 6.341 13,909,754 -0.06(-0.96%)
Apr 08, 2003 6.262 6.468 6.224 6.403 49,492,880 -0.64(-9.11%)
Apr 07, 2003 7.504 7.532 7.044 7.044 16,829,380 -0.08(-1.11%)
Apr 04, 2003 7.549 7.566 7.034 7.123 13,523,599 -0.34(-4.55%)
Apr 03, 2003 7.305 7.635 7.243 7.463 10,158,655 +0.15(+2.06%)
Apr 02, 2003 7.017 7.460 7.013 7.312 13,000,759 +0.37(+5.34%)
Apr 01, 2003 6.917 7.017 6.804 6.941 9,611,626 +0.11(+1.66%)
Mar 31, 2003 7.199 7.206 6.818 6.828 15,729,531 -0.49(-6.66%)
Mar 28, 2003 7.339 7.418 7.247 7.315 10,088,428 +0.05(+0.66%)
Mar 27, 2003 7.772 7.772 7.261 7.267 19,766,450 -0.58(-7.35%)
Mar 26, 2003 7.700 7.892 7.597 7.844 9,978,605 +0.12(+1.60%)
Mar 25, 2003 7.521 7.751 7.470 7.720 920,711,040 +0.27(+3.69%)
Mar 24, 2003 7.460 7.621 7.370 7.446 12,891,277 -0.20(-2.56%)
Mar 21, 2003 7.583 7.786 7.532 7.641 14,159,721 +0.20(+2.67%)
Mar 20, 2003 7.357 7.463 7.089 7.442 21,815,688 +0.07(+0.88%)
Mar 19, 2003 7.206 7.415 7.086 7.377 48,859,404 -0.77(-9.44%)
Mar 18, 2003 7.796 8.149 7.787 8.146 11,189,903 +0.24(+2.99%)
Mar 17, 2003 7.412 7.933 7.247 7.909 25,006,768 +0.46(+6.17%)
Mar 14, 2003 8.111 8.163 7.278 7.449 32,540,554 -0.69(-8.44%)
Mar 13, 2003 7.686 8.149 7.611 8.136 18,021,362 +0.55(+7.29%)
Mar 12, 2003 7.514 7.744 7.415 7.583 10,370,225 +0.04(+0.50%)
Mar 11, 2003 7.587 7.700 7.525 7.545 6,907,955 -0.02(-0.32%)
Mar 10, 2003 7.635 7.751 7.545 7.569 10,826,631 -0.13(-1.74%)
Mar 07, 2003 7.861 7.933 7.473 7.703 32,416,070 -0.35(-4.35%)
Mar 06, 2003 8.146 8.166 7.978 8.053 10,313,992 -0.16(-1.92%)
Mar 05, 2003 8.039 8.221 7.943 8.211 12,465,096 +0.18(+2.26%)
Mar 04, 2003 8.287 8.304 7.978 8.029 19,226,458 -0.29(-3.51%)
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.