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 30, 2007 13.71 13.84 13.58 13.76 5,608,156 +0.07(+0.51%)
Mar 29, 2007 13.91 13.97 13.55 13.69 5,042,854 -0.22(-1.56%)
Mar 28, 2007 14.07 14.07 13.88 13.91 2,940,829 -0.15(-1.10%)
Mar 27, 2007 14.16 14.16 14.05 14.06 2,427,175 -0.12(-0.87%)
Mar 26, 2007 14.19 14.27 14.01 14.19 3,427,219 +0.05(+0.33%)
Mar 23, 2007 14.28 14.31 14.14 14.14 3,560,684 -0.07(-0.52%)
Mar 22, 2007 14.30 14.35 14.09 14.21 3,767,242 -0.08(-0.57%)
Mar 21, 2007 14.07 14.30 13.92 14.29 5,712,624 +0.29(+2.07%)
Mar 20, 2007 14.01 14.11 13.93 14.00 4,311,752 +0.04(+0.28%)
Mar 19, 2007 14.20 14.24 13.94 13.96 4,615,384 -0.15(-1.04%)
Mar 16, 2007 14.22 14.28 14.08 14.11 5,528,681 -0.12(-0.84%)
Mar 15, 2007 14.19 14.30 14.11 14.23 4,646,629 +0.07(+0.52%)
Mar 14, 2007 14.19 14.22 13.88 14.16 6,738,609 +0.01(+0.08%)
Mar 13, 2007 14.33 14.33 14.12 14.15 5,817,139 -0.18(-1.27%)
Mar 12, 2007 14.29 14.36 14.22 14.33 4,261,666 +0.02(+0.11%)
Mar 09, 2007 14.28 14.33 14.16 14.31 6,870,597 +0.10(+0.74%)
Mar 08, 2007 14.17 14.29 14.08 14.21 4,325,231 +0.17(+1.21%)
Mar 07, 2007 14.02 14.17 13.91 14.04 5,193,367 -0.04(-0.27%)
Mar 06, 2007 14.22 14.32 14.01 14.08 8,412,481 +0.35(+2.57%)
Mar 05, 2007 13.47 13.92 13.42 13.72 10,078,685 +0.10(+0.77%)
Mar 02, 2007 13.65 13.87 13.60 13.62 6,479,584 -0.07(-0.54%)
Mar 01, 2007 13.52 13.85 13.50 13.69 8,059,917 -0.09(-0.67%)
Feb 28, 2007 13.86 14.12 13.75 13.79 6,797,338 -0.17(-1.25%)
Feb 27, 2007 14.32 14.33 13.95 13.96 7,266,812 -0.44(-3.04%)
Feb 26, 2007 14.57 14.60 14.35 14.40 3,961,378 -0.12(-0.83%)
Feb 23, 2007 14.47 14.62 14.39 14.52 6,747,322 +0.09(+0.64%)
Feb 22, 2007 14.13 14.49 14.10 14.43 8,422,236 +0.47(+3.36%)
Feb 21, 2007 14.00 14.00 13.83 13.96 4,135,679 -0.08(-0.58%)
Feb 20, 2007 13.89 14.06 13.76 14.04 3,506,701 +0.09(+0.64%)
Feb 16, 2007 14.02 14.02 13.87 13.95 2,533,513 -0.03(-0.22%)
Feb 15, 2007 14.00 14.07 13.90 13.98 3,257,749 -0.03(-0.25%)
Feb 14, 2007 13.84 14.10 13.79 14.01 5,730,344 +0.27(+1.94%)
Feb 13, 2007 13.75 13.87 13.60 13.75 4,053,472 +0.08(+0.57%)
Feb 12, 2007 13.84 13.87 13.53 13.67 4,114,109 -0.04(-0.31%)
Feb 09, 2007 13.95 14.07 13.69 13.71 6,689,797 -0.09(-0.67%)
Feb 08, 2007 13.88 13.88 13.75 13.81 5,047,249 -0.02(-0.14%)
Feb 07, 2007 13.70 13.91 13.57 13.82 4,550,760 +0.22(+1.62%)
Feb 06, 2007 13.64 13.69 13.43 13.60 5,552,120 -0.02(-0.14%)
Feb 05, 2007 13.55 13.77 13.48 13.62 7,430,657 -0.15(-1.12%)
Feb 02, 2007 13.77 13.90 13.65 13.78 9,973,697 -0.09(-0.61%)
Feb 01, 2007 13.71 14.01 13.65 13.86 9,679,485 +0.40(+2.99%)
Jan 31, 2007 13.36 13.52 13.27 13.46 7,783,629 +0.06(+0.46%)
Jan 30, 2007 13.65 13.66 13.39 13.40 4,604,195 -0.15(-1.12%)
Jan 29, 2007 13.53 13.64 13.44 13.55 3,761,412 -0.03(-0.26%)
Jan 26, 2007 13.47 13.77 13.41 13.58 5,467,455 +0.07(+0.54%)
Jan 25, 2007 13.59 13.77 13.42 13.51 4,828,267 -0.10(-0.77%)
Jan 24, 2007 13.45 13.66 13.43 13.62 4,935,163 +0.20(+1.50%)
Jan 23, 2007 13.36 13.64 13.29 13.41 4,501,552 +0.07(+0.52%)
Jan 22, 2007 13.46 13.55 13.20 13.34 8,259,057 -0.14(-1.06%)
Jan 19, 2007 13.38 13.61 13.34 13.49 6,757,703 +0.07(+0.52%)
Jan 18, 2007 13.84 13.94 13.41 13.42 9,259,697 -0.44(-3.19%)
Jan 17, 2007 13.75 13.95 13.73 13.86 5,617,369 -0.07(-0.50%)
Jan 16, 2007 13.90 13.98 13.69 13.93 6,293,084 +0.04(+0.31%)
Jan 12, 2007 13.85 14.00 13.75 13.89 4,387,911 -0.00(-0.03%)
Jan 11, 2007 13.67 14.02 13.64 13.89 7,012,581 +0.28(+2.05%)
Jan 10, 2007 13.30 13.67 13.22 13.61 4,125,242 +0.21(+1.59%)
Jan 09, 2007 13.17 13.50 13.16 13.40 5,845,859 +0.22(+1.67%)
Jan 08, 2007 13.03 13.34 13.00 13.18 5,809,741 +0.19(+1.49%)
Jan 05, 2007 13.12 13.14 12.82 12.98 5,192,848 -0.07(-0.56%)
Jan 04, 2007 12.89 13.12 12.73 13.06 4,438,069 +0.20(+1.54%)
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.