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

Microchip Technology (NQ: MCHP )

98.23 +0.09 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2002 7.463 7.635 7.319 7.556 9,207,402 -0.07(-0.90%)
Jul 30, 2002 7.689 7.909 7.552 7.624 12,570,014 -0.14(-1.77%)
Jul 29, 2002 7.518 7.899 7.303 7.762 9,943,117 +0.45(+6.20%)
Jul 26, 2002 7.580 7.665 7.130 7.309 9,547,644 -0.03(-0.42%)
Jul 25, 2002 7.799 8.046 7.062 7.339 19,377,132 -0.84(-10.28%)
Jul 24, 2002 7.683 8.214 7.566 8.180 13,570,130 +0.43(+5.58%)
Jul 23, 2002 8.208 8.451 7.737 7.748 17,309,230 -0.47(-5.72%)
Jul 22, 2002 8.544 8.784 7.978 8.218 11,252,422 -0.42(-4.88%)
Jul 19, 2002 8.750 8.811 8.537 8.640 8,990,572 -0.46(-5.05%)
Jul 17, 2002 9.371 9.457 8.715 9.100 13,796,676 +0.76(+9.09%)
Jul 12, 2002 8.736 8.777 8.204 8.341 9,810,970 -0.23(-2.68%)
Jul 11, 2002 7.995 8.612 7.871 8.571 20,377,348 +0.54(+6.75%)
Jul 10, 2002 8.842 8.853 7.803 8.029 27,220,312 -0.74(-8.45%)
Jul 09, 2002 9.243 9.302 8.733 8.770 9,954,357 -0.47(-5.12%)
Jul 08, 2002 9.450 9.745 9.076 9.243 10,791,659 -0.21(-2.19%)
Jul 05, 2002 8.904 9.467 8.884 9.450 4,496,014 +0.72(+8.30%)
Jul 04, 2002 8.338 8.822 8.108 8.726 11,243,388 +0.00(+0.00%)
Jul 03, 2002 8.338 8.822 8.108 8.726 11,222,113 +0.31(+3.67%)
Jul 02, 2002 8.811 8.825 8.050 8.417 14,094,235 -0.40(-4.59%)
Jul 01, 2002 9.415 9.625 8.815 8.822 10,712,971 -0.59(-6.27%)
Jun 28, 2002 9.384 9.810 9.312 9.412 11,194,718 -0.01(-0.07%)
Jun 27, 2002 9.590 9.793 9.199 9.419 12,108,376 +0.10(+1.03%)
Jun 26, 2002 8.691 9.402 8.510 9.323 13,371,177 +0.22(+2.45%)
Jun 25, 2002 9.659 9.762 9.100 9.100 10,297,380 -0.02(-0.19%)
Jun 21, 2002 10.09 10.09 9.052 9.117 18,703,910 -0.61(-6.25%)
Jun 20, 2002 10.13 10.34 9.632 9.724 13,789,099 -0.38(-3.80%)
Jun 19, 2002 10.23 10.58 10.08 10.11 9,766,088 -0.26(-2.52%)
Jun 18, 2002 10.26 10.94 10.23 10.37 9,879,166 +0.01(+0.07%)
Jun 17, 2002 10.26 10.42 10.09 10.36 11,043,461 +0.33(+3.25%)
Jun 14, 2002 9.916 10.20 9.611 10.04 12,795,878 +0.23(+2.38%)
Jun 12, 2002 9.477 9.979 9.402 9.803 15,430,769 +0.34(+3.59%)
Jun 11, 2002 10.18 10.27 9.463 9.463 10,125,431 -0.60(-5.93%)
Jun 10, 2002 10.46 10.46 10.02 10.06 8,342,996 -0.14(-1.38%)
Jun 07, 2002 9.357 10.41 9.179 10.20 19,132,906 +0.30(+3.01%)
Jun 06, 2002 9.985 10.13 9.642 9.903 8,848,933 -0.30(-2.93%)
Jun 05, 2002 10.05 10.29 9.786 10.20 7,483,837 -0.06(-0.57%)
May 31, 2002 10.41 10.79 10.17 10.26 12,159,086 -0.20(-1.90%)
May 28, 2002 10.74 10.80 10.33 10.46 6,639,832 -0.11(-1.04%)
May 27, 2002 10.74 10.75 10.39 10.57 4,192,336 +0.00(+0.00%)
May 24, 2002 10.74 10.75 10.39 10.57 4,115,979 -0.29(-2.65%)
May 23, 2002 11.05 11.05 10.40 10.86 7,599,246 -0.07(-0.60%)
May 22, 2002 10.74 11.11 10.61 10.92 6,497,902 +0.09(+0.86%)
May 21, 2002 11.47 11.56 10.72 10.83 10,466,123 -0.52(-4.57%)
May 20, 2002 11.22 11.47 10.93 11.35 7,118,082 +0.04(+0.36%)
May 17, 2002 11.36 11.49 10.97 11.31 7,413,600 +0.15(+1.38%)
May 16, 2002 11.19 11.39 11.01 11.15 8,378,552 -0.05(-0.46%)
May 15, 2002 10.98 11.66 10.84 11.20 12,148,011 +0.10(+0.87%)
May 14, 2002 10.78 11.18 10.75 11.11 13,785,602 +0.81(+7.86%)
May 13, 2002 9.786 10.32 9.728 10.30 11,335,482 +0.69(+7.14%)
May 10, 2002 10.34 10.34 9.457 9.611 12,455,770 -0.55(-5.37%)
May 09, 2002 15.87 10.79 10.15 10.16 12,417,883 +0.41(+4.20%)
May 06, 2002 9.697 10.17 9.576 9.747 11,339,854 +0.09(+0.95%)
May 03, 2002 10.16 10.16 9.486 9.656 16,723,005 -0.45(-4.44%)
May 02, 2002 10.30 10.59 10.06 10.10 13,166,296 -0.22(-2.17%)
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.