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 31, 2006 13.23 13.27 13.11 13.23 4,352,446 +0.03(+0.23%)
Aug 30, 2006 12.89 13.21 12.85 13.20 5,081,490 +0.27(+2.07%)
Aug 29, 2006 12.82 12.95 12.76 12.93 5,268,788 +0.08(+0.60%)
Aug 28, 2006 12.54 12.85 12.52 12.85 5,893,471 +0.25(+2.00%)
Aug 25, 2006 12.55 12.77 12.51 12.60 2,488,834 +0.00(+0.03%)
Aug 24, 2006 12.61 12.65 12.43 12.60 4,127,718 +0.02(+0.15%)
Aug 23, 2006 12.88 13.16 12.52 12.58 6,656,901 -0.25(-1.93%)
Aug 22, 2006 12.56 12.83 12.55 12.83 9,101,047 +0.19(+1.47%)
Aug 21, 2006 12.78 12.82 12.56 12.64 2,412,908 -0.25(-1.95%)
Aug 18, 2006 12.96 12.96 12.68 12.89 2,514,861 -0.03(-0.21%)
Aug 17, 2006 12.98 13.17 12.88 12.92 5,409,183 -0.05(-0.42%)
Aug 16, 2006 12.91 12.98 12.73 12.97 7,156,882 +0.26(+2.07%)
Aug 15, 2006 12.55 12.74 12.46 12.71 3,885,921 +0.36(+2.95%)
Aug 14, 2006 12.31 12.57 12.13 12.35 2,955,532 +0.24(+1.98%)
Aug 11, 2006 12.36 12.44 12.06 12.11 4,756,118 -0.34(-2.74%)
Aug 10, 2006 12.23 12.52 12.15 12.45 3,836,409 +0.25(+2.03%)
Aug 09, 2006 12.28 12.54 12.15 12.20 4,225,728 +0.02(+0.13%)
Aug 08, 2006 12.33 12.44 12.05 12.18 4,239,038 -0.10(-0.85%)
Aug 07, 2006 12.44 12.49 12.14 12.29 4,618,798 -0.10(-0.84%)
Aug 04, 2006 12.65 12.86 12.24 12.39 3,827,957 -0.12(-0.96%)
Aug 03, 2006 12.28 12.65 12.23 12.51 4,727,486 +0.20(+1.64%)
Aug 02, 2006 12.19 12.44 12.13 12.31 3,823,797 +0.19(+1.60%)
Aug 01, 2006 12.39 12.45 11.96 12.12 6,630,208 -0.36(-2.86%)
Jul 31, 2006 12.52 12.63 12.37 12.47 4,484,522 -0.09(-0.74%)
Jul 28, 2006 12.42 12.63 12.33 12.57 4,437,067 +0.19(+1.53%)
Jul 27, 2006 12.39 12.66 12.30 12.38 5,221,201 +0.04(+0.35%)
Jul 26, 2006 12.49 12.62 12.18 12.33 6,655,625 -0.24(-1.88%)
Jul 25, 2006 12.43 12.64 12.34 12.57 4,912,276 +0.11(+0.87%)
Jul 24, 2006 12.05 12.58 12.16 12.46 5,404,259 +0.41(+3.44%)
Jul 21, 2006 12.18 12.23 11.86 12.05 8,688,818 -0.44(-3.54%)
Jul 20, 2006 12.82 12.87 12.41 12.49 6,105,730 -0.37(-2.89%)
Jul 19, 2006 12.68 12.94 12.59 12.86 6,498,886 +0.18(+1.44%)
Jul 18, 2006 12.78 12.82 12.30 12.68 7,283,705 -0.05(-0.40%)
Jul 17, 2006 12.80 13.07 12.70 12.73 4,874,435 -0.12(-0.93%)
Jul 14, 2006 12.78 12.99 12.67 12.85 4,493,779 +0.02(+0.15%)
Jul 13, 2006 13.14 13.15 12.76 12.83 6,128,384 -0.31(-2.39%)
Jul 12, 2006 13.48 13.52 13.07 13.14 6,092,309 -0.35(-2.61%)
Jul 11, 2006 13.27 13.53 13.18 13.50 7,076,849 +0.17(+1.25%)
Jul 10, 2006 13.48 13.64 13.21 13.33 5,423,239 -0.10(-0.75%)
Jul 07, 2006 13.32 13.65 13.27 13.43 7,943,371 +0.13(+0.96%)
Jul 06, 2006 13.01 13.33 12.91 13.30 10,084,575 +0.75(+5.99%)
Jul 05, 2006 13.05 13.09 12.52 12.55 5,928,035 -0.51(-3.88%)
Jul 03, 2006 12.97 13.08 12.90 13.06 1,389,701 +0.07(+0.51%)
Jun 30, 2006 13.26 13.33 12.96 12.99 4,545,277 -0.17(-1.29%)
Jun 29, 2006 12.90 13.16 12.65 13.16 6,101,921 +0.36(+2.78%)
Jun 28, 2006 12.72 12.83 12.55 12.81 5,257,692 +0.17(+1.32%)
Jun 27, 2006 12.66 12.68 12.43 12.64 5,694,569 +0.03(+0.21%)
Jun 26, 2006 12.55 12.68 12.48 12.61 2,658,196 +0.04(+0.31%)
Jun 23, 2006 12.60 12.87 12.56 12.57 5,435,505 +0.12(+0.93%)
Jun 22, 2006 12.64 12.81 12.36 12.46 2,884,006 -0.22(-1.77%)
Jun 21, 2006 12.38 12.79 12.31 12.68 5,320,963 +0.36(+2.92%)
Jun 20, 2006 12.47 12.62 12.30 12.32 3,692,563 -0.14(-1.09%)
Jun 19, 2006 12.69 12.74 12.39 12.46 3,197,130 -0.23(-1.83%)
Jun 16, 2006 12.82 12.86 12.61 12.69 4,732,237 -0.16(-1.24%)
Jun 15, 2006 12.49 12.95 12.48 12.85 4,639,471 +0.35(+2.82%)
Jun 14, 2006 12.40 12.62 12.25 12.50 4,890,941 +0.19(+1.51%)
Jun 13, 2006 12.58 12.81 12.28 12.31 7,827,953 -0.29(-2.28%)
Jun 12, 2006 12.90 13.00 12.59 12.60 5,995,347 -0.32(-2.46%)
Jun 09, 2006 12.81 13.08 12.78 12.91 7,041,392 +0.19(+1.46%)
Jun 08, 2006 12.72 12.89 12.53 12.73 6,008,119 -0.10(-0.78%)
Jun 07, 2006 12.87 13.05 12.64 12.83 7,560,590 -0.05(-0.39%)
Jun 06, 2006 13.18 13.18 12.78 12.88 7,079,540 -0.31(-2.38%)
Jun 05, 2006 13.43 13.59 13.16 13.19 3,534,721 -0.29(-2.18%)
Jun 02, 2006 13.46 13.76 13.30 13.49 4,010,033 -0.21(-1.53%)
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.