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 (%)
Aug 29, 2008 12.52 12.54 12.31 12.39 6,044,039 -0.27(-2.17%)
Aug 28, 2008 12.44 12.70 12.32 12.67 6,865,934 +0.25(+2.00%)
Aug 27, 2008 12.24 12.51 12.24 12.42 4,137,960 +0.11(+0.88%)
Aug 26, 2008 12.34 12.42 12.21 12.31 4,339,287 -0.05(-0.44%)
Aug 25, 2008 12.39 12.49 12.35 12.37 6,608,094 -0.09(-0.68%)
Aug 22, 2008 12.39 12.53 12.35 12.45 4,189,242 +0.06(+0.50%)
Aug 21, 2008 12.39 12.50 12.28 12.39 6,068,032 -0.12(-0.99%)
Aug 20, 2008 12.67 12.71 12.41 12.51 7,754,412 -0.08(-0.62%)
Aug 19, 2008 12.68 12.81 12.49 12.59 5,733,647 -0.32(-2.49%)
Aug 18, 2008 13.24 13.24 12.78 12.91 4,679,433 -0.21(-1.62%)
Aug 15, 2008 13.21 13.23 12.99 13.12 5,153,668 -0.03(-0.21%)
Aug 14, 2008 12.82 13.20 12.80 13.15 7,120,710 +0.20(+1.55%)
Aug 13, 2008 12.97 13.07 12.79 12.95 7,388,026 -0.10(-0.80%)
Aug 12, 2008 13.01 13.11 12.88 13.05 7,012,406 +0.05(+0.42%)
Aug 11, 2008 12.83 13.19 12.82 13.00 8,328,412 +0.10(+0.78%)
Aug 08, 2008 12.58 12.93 12.52 12.90 5,749,186 +0.33(+2.59%)
Aug 07, 2008 12.57 12.91 12.44 12.57 8,139,863 +0.01(+0.09%)
Aug 06, 2008 12.43 12.61 12.31 12.56 5,592,136 +0.07(+0.53%)
Aug 05, 2008 12.30 12.51 12.16 12.50 7,431,110 +0.24(+1.93%)
Aug 04, 2008 12.20 12.38 12.18 12.26 7,134,216 +0.04(+0.32%)
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.