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

Microchip Technology (NQ: MCHP )

98.41 -1.08 (-1.09%)
Streaming Delayed Price Updated: 1:18 PM 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 (%)
Sep 30, 2004 9.083 9.384 9.062 9.210 6,797,500 +0.14(+1.59%)
Sep 29, 2004 8.966 9.179 8.894 9.065 7,439,538 +0.11(+1.19%)
Sep 28, 2004 9.137 9.179 8.839 8.959 8,432,759 -0.19(-2.06%)
Sep 27, 2004 9.000 9.312 8.966 9.148 8,219,427 -0.22(-2.38%)
Sep 24, 2004 9.556 9.649 9.299 9.371 7,537,170 -0.21(-2.15%)
Sep 23, 2004 9.477 9.693 9.388 9.577 6,613,603 +0.11(+1.12%)
Sep 22, 2004 9.745 9.748 9.450 9.470 5,255,502 -0.38(-3.90%)
Sep 21, 2004 9.803 9.899 9.717 9.855 6,280,198 +0.17(+1.77%)
Sep 20, 2004 9.381 9.916 9.196 9.683 8,681,939 +0.30(+3.18%)
Sep 17, 2004 9.350 9.436 9.264 9.384 7,139,066 +0.09(+0.92%)
Sep 16, 2004 9.402 9.467 9.237 9.299 5,754,444 -0.10(-1.06%)
Sep 15, 2004 9.638 9.690 9.350 9.398 6,736,881 -0.35(-3.56%)
Sep 14, 2004 9.597 9.765 9.525 9.745 10,646,814 +0.09(+0.89%)
Sep 13, 2004 9.367 9.872 9.268 9.659 10,917,851 +0.19(+2.03%)
Sep 10, 2004 9.268 9.539 9.141 9.467 8,358,151 +0.17(+1.81%)
Sep 09, 2004 9.127 9.384 8.932 9.299 11,653,733 +0.38(+4.27%)
Sep 08, 2004 8.709 9.141 8.705 8.918 10,108,820 +0.15(+1.72%)
Sep 07, 2004 8.784 8.877 8.650 8.767 7,393,783 +0.10(+1.15%)
Sep 03, 2004 8.945 9.151 8.657 8.667 13,108,883 -0.72(-7.68%)
Sep 02, 2004 9.189 9.436 9.137 9.388 10,401,715 +0.18(+1.94%)
Sep 01, 2004 8.973 9.247 8.969 9.210 6,200,635 +0.15(+1.71%)
Aug 31, 2004 9.024 9.083 8.784 9.055 4,888,290 +0.06(+0.65%)
Aug 30, 2004 9.148 9.196 8.993 8.997 3,955,688 -0.19(-2.02%)
Aug 27, 2004 9.237 9.299 9.155 9.182 3,811,135 +0.03(+0.38%)
Aug 26, 2004 9.240 9.247 8.973 9.148 6,151,091 -0.08(-0.86%)
Aug 25, 2004 9.282 9.340 9.038 9.227 11,866,774 -0.19(-2.04%)
Aug 24, 2004 9.635 9.700 9.295 9.419 7,675,603 -0.17(-1.79%)
Aug 23, 2004 9.590 9.734 9.460 9.590 7,966,458 +0.00(+0.00%)
Aug 20, 2004 9.439 9.662 9.336 9.590 6,980,232 +0.15(+1.60%)
Aug 19, 2004 9.559 9.590 9.323 9.439 7,368,136 -0.11(-1.15%)
Aug 18, 2004 9.288 9.570 9.261 9.549 9,286,090 +0.16(+1.68%)
Aug 17, 2004 9.302 9.566 9.302 9.391 6,892,801 +0.15(+1.67%)
Aug 16, 2004 9.045 9.340 9.045 9.237 6,821,398 +0.19(+2.09%)
Aug 13, 2004 8.863 9.089 8.808 9.048 7,712,616 +0.19(+2.13%)
Aug 12, 2004 8.839 8.994 8.763 8.860 7,484,420 -0.13(-1.45%)
Aug 11, 2004 8.932 9.024 8.626 8.990 11,880,763 -0.27(-2.93%)
Aug 10, 2004 9.316 9.570 9.052 9.261 10,843,535 -0.08(-0.88%)
Aug 09, 2004 9.161 9.429 9.127 9.343 6,811,198 +0.15(+1.68%)
Aug 06, 2004 9.539 9.556 9.127 9.189 6,881,143 -0.43(-4.43%)
Aug 05, 2004 9.666 9.855 9.608 9.614 5,565,009 -0.08(-0.78%)
Aug 04, 2004 9.710 9.831 9.433 9.690 5,284,063 -0.00(-0.04%)
Aug 03, 2004 9.872 9.930 9.614 9.693 4,501,552 -0.32(-3.22%)
Aug 02, 2004 9.824 10.09 9.748 10.02 6,381,327 +0.08(+0.76%)
Jul 30, 2004 9.848 10.07 9.755 9.940 6,247,557 +0.05(+0.49%)
Jul 29, 2004 9.501 9.934 9.453 9.892 9,487,474 +0.50(+5.33%)
Jul 28, 2004 9.364 9.491 9.206 9.391 5,757,358 -0.05(-0.51%)
Jul 27, 2004 9.264 9.518 9.113 9.439 5,249,964 +0.25(+2.69%)
Jul 26, 2004 9.364 9.515 9.137 9.192 6,963,620 -0.17(-1.87%)
Jul 23, 2004 9.608 9.649 9.343 9.367 7,492,872 -0.32(-3.29%)
Jul 22, 2004 8.993 9.817 8.993 9.686 16,553,097 +0.68(+7.54%)
Jul 21, 2004 9.693 9.810 9.007 9.007 17,093,132 -0.51(-5.37%)
Jul 20, 2004 9.240 9.562 9.059 9.518 11,880,763 +0.33(+3.62%)
Jul 19, 2004 8.884 9.312 8.801 9.185 8,827,658 +0.37(+4.24%)
Jul 16, 2004 9.096 9.113 8.811 8.811 7,421,178 -0.21(-2.36%)
Jul 15, 2004 8.969 9.158 8.818 9.024 6,353,932 +0.20(+2.29%)
Jul 14, 2004 8.811 9.024 8.705 8.822 9,736,362 -0.26(-2.83%)
Jul 13, 2004 9.117 9.288 8.997 9.079 8,848,350 +0.06(+0.65%)
Jul 12, 2004 9.487 9.501 8.743 9.021 19,867,914 -0.69(-7.07%)
Jul 09, 2004 9.710 9.882 9.604 9.707 8,028,826 +0.09(+0.96%)
Jul 08, 2004 9.728 9.851 9.594 9.614 9,572,865 -0.33(-3.35%)
Jul 07, 2004 9.872 10.10 9.861 9.947 8,808,423 +0.12(+1.22%)
Jul 06, 2004 10.25 10.26 9.704 9.827 11,357,049 -0.47(-4.53%)
Jul 02, 2004 10.55 10.55 10.18 10.29 5,061,987 -0.21(-1.99%)
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.