Microchip Technology (NQ: MCHP )

73.37 -2.21 (-2.92%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 13.87 14.08 13.83 14.05 3,448,696 +0.17(+1.20%)
Mar 30, 2006 13.76 13.92 13.73 13.89 3,314,518 +0.19(+1.36%)
Mar 29, 2006 13.67 13.91 13.62 13.70 4,720,316 +0.08(+0.60%)
Mar 28, 2006 13.81 14.01 13.51 13.62 3,739,625 -0.10(-0.76%)
Mar 27, 2006 13.93 14.01 13.72 13.72 3,955,239 -0.16(-1.14%)
Mar 24, 2006 13.66 13.88 13.58 13.88 4,064,986 +0.26(+1.88%)
Mar 23, 2006 13.47 13.70 13.39 13.63 4,717,529 +0.13(+0.98%)
Mar 22, 2006 13.51 13.55 13.36 13.50 4,187,246 -0.09(-0.63%)
Mar 21, 2006 13.48 14.01 13.39 13.58 6,037,336 +0.03(+0.23%)
Mar 20, 2006 13.45 13.57 13.35 13.55 3,942,745 +0.15(+1.13%)
Mar 17, 2006 13.55 13.55 13.28 13.40 6,789,153 -0.08(-0.60%)
Mar 16, 2006 13.96 13.97 13.47 13.48 3,770,164 -0.36(-2.63%)
Mar 15, 2006 13.68 13.86 13.64 13.84 4,850,508 +0.19(+1.42%)
Mar 14, 2006 13.45 13.74 13.39 13.65 4,407,562 +0.24(+1.82%)
Mar 13, 2006 13.51 13.52 13.38 13.41 3,269,177 -0.10(-0.72%)
Mar 10, 2006 13.61 13.69 13.38 13.50 4,354,353 -0.14(-1.05%)
Mar 09, 2006 13.72 13.98 13.60 13.65 4,977,171 -0.09(-0.65%)
Mar 08, 2006 13.64 13.84 13.59 13.74 5,412,990 -0.12(-0.84%)
Mar 07, 2006 14.02 14.09 13.71 13.85 5,665,265 -0.12(-0.86%)
Mar 06, 2006 14.20 14.23 13.88 13.97 2,172,103 -0.21(-1.45%)
Mar 03, 2006 14.08 14.37 14.00 14.18 3,561,540 +0.04(+0.27%)
Mar 02, 2006 13.88 14.14 13.85 14.14 3,384,951 +0.16(+1.16%)
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.