Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microchip Technology
(NQ:
MCHP
)
97.23
+0.90 (+0.93%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
8.587
8.790
8.285
8.375
17,051,572
-0.22(-2.59%)
Oct 30, 2002
7.832
8.752
7.825
8.598
26,846,230
+0.82(+10.55%)
Oct 29, 2002
7.963
8.048
7.465
7.777
14,523,438
-0.24(-3.04%)
Oct 28, 2002
8.306
8.371
7.904
8.021
13,580,596
-0.23(-2.79%)
Oct 25, 2002
7.719
8.271
7.716
8.251
16,823,728
+0.47(+6.00%)
Oct 24, 2002
8.186
8.189
7.544
7.784
43,266,908
-1.02(-11.58%)
Oct 23, 2002
8.302
8.838
8.114
8.804
20,054,622
+0.43(+5.16%)
Oct 22, 2002
9.037
9.037
8.313
8.371
13,556,413
-0.70(-7.75%)
Oct 21, 2002
8.429
9.085
8.220
9.075
12,072,806
+0.60(+7.08%)
Oct 18, 2002
8.368
8.553
8.083
8.474
14,713,987
-0.09(-1.08%)
Oct 17, 2002
8.364
8.745
8.364
8.567
15,506,546
+0.73(+9.28%)
Oct 16, 2002
8.340
8.481
7.722
7.839
22,392,450
-0.97(-10.99%)
Oct 15, 2002
8.656
9.006
8.591
8.807
20,349,770
+0.63(+7.77%)
Oct 14, 2002
7.843
8.237
7.770
8.172
12,323,959
+0.22(+2.72%)
Oct 11, 2002
7.774
8.275
7.760
7.956
17,515,416
+0.52(+7.02%)
Oct 10, 2002
6.912
7.582
6.803
7.434
16,517,799
+0.58(+8.46%)
Oct 09, 2002
6.641
7.166
6.604
6.854
14,378,876
+0.08(+1.23%)
Oct 08, 2002
6.731
6.875
6.494
6.771
14,097,760
+0.10(+1.48%)
Oct 07, 2002
6.758
6.813
6.579
6.672
11,161,140
-0.14(-2.07%)
Oct 04, 2002
7.338
7.465
6.648
6.813
20,652,494
-0.43(-5.92%)
Oct 03, 2002
7.276
7.448
7.142
7.242
11,399,472
-0.10(-1.36%)
Oct 02, 2002
7.166
7.688
7.156
7.341
17,163,086
+0.08(+1.04%)
Oct 01, 2002
7.070
7.352
6.912
7.266
12,492,948
+0.25(+3.52%)
Sep 30, 2002
7.015
7.166
6.892
7.019
15,789,398
-0.16(-2.20%)
Sep 27, 2002
6.734
7.345
6.665
7.177
31,976,794
+0.39(+5.71%)
Sep 26, 2002
6.782
7.221
6.768
6.789
26,765,816
+0.10(+1.44%)
Sep 25, 2002
5.996
6.841
5.920
6.693
25,773,150
+0.82(+14.04%)
Sep 24, 2002
5.670
6.109
5.670
5.869
9,866,833
+0.11(+1.97%)
Sep 23, 2002
5.989
6.006
5.697
5.756
11,075,771
-0.31(-5.15%)
Sep 20, 2002
6.096
6.133
5.955
6.068
14,712,382
+0.12(+1.96%)
Sep 19, 2002
5.818
6.144
5.800
5.951
13,460,555
-0.02(-0.29%)
Sep 18, 2002
5.708
6.041
5.680
5.969
15,692,084
+0.13(+2.29%)
Sep 17, 2002
6.199
6.264
5.804
5.835
39,553,568
+0.56(+10.68%)
Sep 16, 2002
5.900
5.900
5.155
5.272
29,303,272
-0.55(-9.38%)
Sep 13, 2002
6.277
6.363
5.667
5.818
31,363,680
-0.58(-9.12%)
Sep 12, 2002
6.693
6.693
6.332
6.401
12,655,317
-0.46(-6.66%)
Sep 11, 2002
6.820
7.149
6.820
6.857
6,395,067
+0.10(+1.52%)
Sep 10, 2002
6.617
6.960
6.552
6.755
10,953,400
+0.25(+3.85%)
Sep 09, 2002
6.700
6.700
6.322
6.504
10,363,753
-0.23(-3.46%)
Sep 06, 2002
6.679
6.916
6.658
6.737
10,736,598
+0.37(+5.77%)
Sep 05, 2002
6.693
6.737
6.308
6.370
11,396,559
-0.48(-7.06%)
Sep 04, 2002
6.799
6.916
6.559
6.854
8,194,800
+0.09(+1.32%)
Sep 03, 2002
7.084
7.139
6.734
6.765
8,921,161
-0.46(-6.37%)
Aug 30, 2002
7.204
7.438
7.012
7.225
7,567,210
-0.00(-0.05%)
Aug 29, 2002
7.105
7.407
6.902
7.228
973,609,600
+0.10(+1.35%)
Aug 28, 2002
7.317
7.335
6.995
7.132
10,271,908
-0.30(-4.06%)
Aug 27, 2002
7.925
7.928
7.355
7.434
9,014,001
-0.41(-5.25%)
Aug 26, 2002
7.774
7.923
7.516
7.846
5,604,324
+0.22(+2.93%)
Aug 23, 2002
7.774
7.860
7.595
7.623
5,551,929
-0.40(-4.96%)
Aug 22, 2002
8.340
8.347
7.849
8.021
11,270,982
-0.28(-3.43%)
Aug 21, 2002
7.825
8.340
7.822
8.306
12,436,424
+0.58(+7.51%)
Aug 20, 2002
7.836
7.908
7.667
7.726
6,212,093
-0.10(-1.32%)
Aug 16, 2002
7.077
7.921
7.077
7.829
11,325,586
+0.63(+8.77%)
Aug 15, 2002
7.057
7.379
6.864
7.197
8,448,284
+0.23(+3.35%)
Aug 14, 2002
6.638
6.991
6.301
6.964
12,899,104
+0.39(+5.95%)
Aug 13, 2002
6.947
7.242
6.549
6.573
8,451,640
-0.42(-6.04%)
Aug 12, 2002
7.012
7.039
6.779
6.995
5,836,821
+0.06(+0.84%)
Aug 07, 2002
7.166
7.378
6.555
6.936
10,074,657
+0.03(+0.40%)
Aug 06, 2002
6.933
7.156
6.861
6.909
12,777,898
+0.23(+3.44%)
Aug 05, 2002
7.087
7.276
6.573
6.679
13,130,444
-0.53(-7.38%)
Aug 02, 2002
7.211
7.262
6.916
7.211
20,849,814
+0.00(+0.05%)
Aug 01, 2002
7.565
7.599
7.087
7.208
10,469,887
-0.35(-4.63%)
Jul 31, 2002
7.465
7.637
7.321
7.558
9,204,946
-0.07(-0.90%)
Jul 30, 2002
7.692
7.911
7.554
7.626
12,566,662
-0.14(-1.77%)
Jul 29, 2002
7.520
7.901
7.305
7.764
9,940,465
+0.45(+6.20%)
Jul 26, 2002
7.582
7.667
7.132
7.311
9,545,098
-0.03(-0.42%)
Jul 25, 2002
7.801
8.048
7.063
7.341
19,371,964
-0.84(-10.28%)
Jul 24, 2002
7.685
8.217
7.568
8.182
13,566,511
+0.43(+5.58%)
Jul 23, 2002
8.210
8.453
7.740
7.750
17,304,614
-0.47(-5.72%)
Jul 22, 2002
8.546
8.786
7.980
8.220
11,249,422
-0.42(-4.88%)
Jul 19, 2002
8.752
8.814
8.539
8.642
8,988,174
-0.46(-5.05%)
Jul 17, 2002
9.373
9.459
8.718
9.102
13,792,997
+0.76(+9.09%)
Jul 12, 2002
8.738
8.780
8.206
8.344
9,808,354
-0.23(-2.68%)
Jul 11, 2002
7.997
8.615
7.873
8.574
20,371,914
+0.54(+6.75%)
Jul 10, 2002
8.845
8.855
7.805
8.031
27,213,054
-0.74(-8.45%)
Jul 09, 2002
9.246
9.305
8.735
8.773
9,951,703
-0.47(-5.12%)
Jul 08, 2002
9.452
9.747
9.078
9.246
10,788,781
-0.21(-2.19%)
Jul 05, 2002
8.906
9.469
8.886
9.452
4,494,815
+0.72(+8.30%)
Jul 04, 2002
8.340
8.824
8.110
8.728
11,240,390
+0.00(+0.00%)
Jul 03, 2002
8.340
8.824
8.110
8.728
11,219,120
+0.31(+3.67%)
Jul 02, 2002
8.814
8.828
8.052
8.419
14,090,476
-0.41(-4.59%)
Jul 01, 2002
9.418
9.627
8.817
8.824
10,710,114
-0.59(-6.27%)
Jun 28, 2002
9.387
9.813
9.315
9.414
11,191,732
-0.01(-0.07%)
Jun 27, 2002
9.593
9.795
9.202
9.421
12,105,147
+0.10(+1.03%)
Jun 26, 2002
8.694
9.404
8.512
9.325
13,367,611
+0.22(+2.45%)
Jun 25, 2002
9.662
9.765
9.102
9.102
10,294,634
-0.02(-0.19%)
Jun 21, 2002
10.09
10.09
9.054
9.119
18,698,922
-0.61(-6.25%)
Jun 20, 2002
10.13
10.34
9.634
9.727
13,785,422
-0.38(-3.80%)
Jun 19, 2002
10.23
10.58
10.08
10.11
9,763,484
-0.26(-2.51%)
Jun 18, 2002
10.26
10.95
10.23
10.37
9,876,532
+0.01(+0.07%)
Jun 17, 2002
10.26
10.42
10.10
10.37
11,040,516
+0.33(+3.25%)
Jun 14, 2002
9.919
10.21
9.614
10.04
12,792,466
+0.23(+2.38%)
Jun 12, 2002
9.480
9.982
9.404
9.806
15,426,655
+0.34(+3.59%)
Jun 11, 2002
10.18
10.27
9.466
9.466
10,122,731
-0.60(-5.93%)
Jun 10, 2002
10.46
10.46
10.03
10.06
8,340,771
-0.14(-1.38%)
Jun 07, 2002
9.360
10.41
9.181
10.20
19,127,804
+0.30(+3.01%)
Jun 06, 2002
9.988
10.13
9.644
9.905
8,846,573
-0.30(-2.93%)
Jun 05, 2002
10.05
10.30
9.789
10.20
7,481,841
-0.06(-0.57%)
May 31, 2002
10.42
10.79
10.17
10.26
12,155,844
-0.20(-1.90%)
May 28, 2002
10.74
10.80
10.33
10.46
6,638,062
-0.11(-1.04%)
May 27, 2002
10.75
10.76
10.39
10.57
4,191,218
+0.00(+0.00%)
May 24, 2002
10.75
10.76
10.39
10.57
4,114,881
-0.29(-2.65%)
May 23, 2002
11.05
11.05
10.40
10.86
7,597,220
-0.07(-0.60%)
May 22, 2002
10.74
11.12
10.61
10.92
6,496,169
+0.09(+0.86%)
May 21, 2002
11.47
11.57
10.72
10.83
10,463,332
-0.52(-4.57%)
May 20, 2002
11.22
11.47
10.93
11.35
7,116,184
+0.04(+0.36%)
May 17, 2002
11.36
11.49
10.98
11.31
7,411,623
+0.15(+1.38%)
May 16, 2002
11.19
11.39
11.02
11.15
8,376,317
-0.05(-0.46%)
May 15, 2002
10.98
11.67
10.85
11.21
12,144,772
+0.10(+0.86%)
May 14, 2002
10.78
11.18
10.75
11.11
13,781,926
+0.81(+7.86%)
May 13, 2002
9.789
10.33
9.730
10.30
11,332,459
+0.69(+7.14%)
May 10, 2002
10.34
10.34
9.459
9.614
12,452,448
-0.55(-5.37%)
May 09, 2002
15.87
10.79
10.15
10.16
12,414,572
+0.41(+4.20%)
May 06, 2002
9.699
10.18
9.578
9.750
11,336,830
+0.09(+0.95%)
May 03, 2002
10.16
10.16
9.489
9.658
16,718,547
-0.45(-4.44%)
May 02, 2002
10.30
10.59
10.06
10.11
13,162,785
-0.22(-2.17%)
May 01, 2002
10.21
10.50
9.999
10.33
11,175,999
+0.15(+1.46%)
Apr 30, 2002
9.985
10.65
9.935
10.18
15,664,405
+0.20(+1.97%)
Apr 29, 2002
9.866
10.14
9.688
9.985
10,002,108
+0.13(+1.37%)
Apr 26, 2002
10.39
10.45
9.686
9.850
12,307,934
-0.21(-2.05%)
Apr 25, 2002
10.02
10.22
9.958
10.06
11,117,873
+0.07(+0.73%)
Apr 24, 2002
10.34
10.47
9.928
9.983
9,879,737
-0.37(-3.54%)
Apr 23, 2002
10.45
10.53
10.27
10.35
7,763,587
-0.11(-1.03%)
Apr 22, 2002
10.53
10.53
10.18
10.46
8,542,830
-0.10(-0.95%)
Apr 19, 2002
10.78
10.91
10.44
10.56
9,001,286
-0.18(-1.68%)
Apr 18, 2002
10.83
10.87
10.54
10.74
12,375,238
-0.17(-1.53%)
Apr 17, 2002
11.04
11.06
10.71
10.91
14,481,773
+0.03(+0.30%)
Apr 16, 2002
10.24
10.88
10.22
10.87
15,316,958
+0.82(+8.17%)
Apr 15, 2002
9.933
10.34
9.917
10.05
13,484,884
+0.12(+1.22%)
Apr 12, 2002
9.976
10.01
9.805
9.930
18,851,304
+0.15(+1.57%)
Apr 11, 2002
9.885
9.992
9.660
9.777
13,316,623
-0.13(-1.29%)
Apr 10, 2002
9.670
9.999
9.468
9.905
21,765,054
+0.26(+2.68%)
Apr 09, 2002
10.10
10.37
9.647
9.647
34,490,360
+0.19(+1.97%)
Apr 08, 2002
9.233
9.512
8.981
9.460
5,418,428
+0.15(+1.59%)
Apr 05, 2002
9.441
9.587
9.278
9.313
4,260,707
-0.07(-0.76%)
Apr 04, 2002
9.303
9.487
9.184
9.384
5,074,040
+0.06(+0.69%)
Apr 03, 2002
9.477
9.567
9.207
9.319
5,615,970
-0.09(-1.00%)
Apr 02, 2002
9.665
9.697
9.370
9.413
5,154,892
-0.33(-3.40%)
Apr 01, 2002
9.500
9.839
9.278
9.745
4,532,984
+0.17(+1.82%)
Mar 29, 2002
9.450
9.686
9.448
9.571
5,872,076
+0.00(+0.00%)
Mar 28, 2002
9.450
9.686
9.448
9.571
5,871,639
+0.16(+1.73%)
Mar 27, 2002
9.427
9.484
9.271
9.409
6,438,917
-0.04(-0.41%)
Mar 26, 2002
9.278
9.628
9.244
9.448
8,764,410
+0.11(+1.18%)
Mar 25, 2002
9.708
9.848
9.301
9.338
6,570,029
-0.39(-3.98%)
Mar 22, 2002
9.827
9.956
9.551
9.725
6,410,072
+0.01(+0.07%)
Mar 21, 2002
9.503
9.743
9.466
9.718
10,901,538
+0.20(+2.14%)
Mar 20, 2002
9.713
9.793
9.498
9.514
5,997,506
-0.35(-3.57%)
Mar 19, 2002
9.793
9.976
9.773
9.866
4,909,275
+0.10(+1.03%)
Mar 18, 2002
9.761
10.04
9.725
9.766
6,297,316
+0.09(+0.97%)
Mar 15, 2002
9.452
9.816
9.345
9.672
10,995,064
+0.26(+2.77%)
Mar 14, 2002
9.413
9.734
9.397
9.411
9,639,802
+0.02(+0.24%)
Mar 13, 2002
9.336
9.670
9.180
9.388
17,507,842
+0.14(+1.48%)
Mar 12, 2002
9.395
9.445
9.072
9.251
9,462,363
-0.34(-3.58%)
Mar 11, 2002
9.747
9.786
9.457
9.594
9,031,442
-0.30(-2.98%)
Mar 08, 2002
9.603
10.00
9.592
9.889
11,342,512
+0.43(+4.50%)
Mar 07, 2002
9.473
9.713
9.285
9.464
10,384,519
+0.15(+1.65%)
Mar 06, 2002
9.198
9.342
9.011
9.310
7,482,570
+0.02(+0.20%)
Mar 05, 2002
9.098
9.484
9.084
9.292
9,933,056
+0.16(+1.70%)
Mar 04, 2002
8.532
9.152
8.466
9.136
10,865,263
+0.59(+6.88%)
Mar 01, 2002
8.015
8.551
7.986
8.548
11,311,045
+0.73(+9.30%)
Feb 28, 2002
7.876
8.031
7.752
7.821
8,382,436
-0.06(-0.81%)
Feb 27, 2002
7.848
8.191
7.844
7.885
12,394,031
+0.17(+2.26%)
Feb 26, 2002
8.155
8.265
7.677
7.711
18,560,672
-0.40(-4.88%)
Feb 25, 2002
7.681
8.157
7.679
8.107
14,934,110
+0.44(+5.76%)
Feb 22, 2002
7.780
7.782
7.551
7.665
18,182,632
+0.03(+0.33%)
Feb 21, 2002
8.272
8.274
7.585
7.640
14,309,142
-0.66(-7.97%)
Feb 20, 2002
8.285
8.439
7.951
8.301
9,956,219
+0.06(+0.78%)
Feb 19, 2002
8.402
8.583
8.191
8.237
11,607,795
-0.27(-3.15%)
Feb 18, 2002
8.960
9.006
8.498
8.505
8,576,045
+0.00(+0.00%)
Feb 15, 2002
8.960
9.006
8.498
8.505
8,565,556
-0.26(-2.95%)
Feb 14, 2002
8.722
8.969
8.631
8.763
8,930,048
+0.06(+0.66%)
Feb 13, 2002
8.546
8.777
8.471
8.706
6,527,636
+0.28(+3.28%)
Feb 12, 2002
8.407
8.626
8.249
8.429
4,516,376
-0.00(-0.05%)
Feb 11, 2002
8.324
8.466
8.260
8.434
6,817,831
+0.08(+0.99%)
Feb 08, 2002
8.100
8.372
7.986
8.352
4,934,624
+0.29(+3.63%)
Feb 07, 2002
8.260
8.420
8.056
8.059
11,595,558
-0.27(-3.29%)
Feb 06, 2002
8.562
8.594
8.203
8.333
5,665,356
-0.07(-0.79%)
Feb 05, 2002
8.260
8.624
8.153
8.400
9,076,020
+0.12(+1.41%)
Feb 04, 2002
8.510
8.631
8.251
8.283
10,832,485
-0.23(-2.69%)
Feb 01, 2002
8.663
8.684
8.347
8.512
6,844,928
-0.11(-1.30%)
Jan 31, 2002
8.658
8.722
8.391
8.624
5,504,962
+0.01(+0.11%)
Jan 30, 2002
8.455
8.615
8.091
8.615
10,057,613
+0.27(+3.18%)
Jan 29, 2002
8.747
8.763
8.178
8.349
13,053,088
-0.34(-3.95%)
Jan 28, 2002
8.638
8.846
8.608
8.693
9,102,242
+0.11(+1.23%)
Jan 25, 2002
8.354
8.711
8.317
8.587
6,648,260
+0.05(+0.64%)
Jan 24, 2002
8.558
8.775
8.434
8.532
7,816,906
-0.01(-0.11%)
Jan 23, 2002
8.443
8.546
8.127
8.542
14,848,013
+0.21(+2.55%)
Jan 22, 2002
8.880
8.921
8.313
8.329
10,835,545
-0.46(-5.21%)
Jan 21, 2002
8.809
9.015
8.690
8.786
8,902,078
+0.00(+0.00%)
Jan 18, 2002
8.809
9.015
8.690
8.786
8,852,255
-0.18(-1.97%)
Jan 17, 2002
8.727
8.965
8.624
8.963
10,162,065
+0.39(+4.54%)
Jan 16, 2002
8.741
8.802
8.432
8.574
11,748,522
-0.27(-3.08%)
Jan 15, 2002
8.931
9.061
8.631
8.846
8,104,478
-0.02(-0.18%)
Jan 14, 2002
9.013
9.093
8.745
8.862
9,879,737
-0.15(-1.70%)
Jan 11, 2002
9.425
9.450
8.953
9.015
8,302,021
-0.36(-3.88%)
Jan 10, 2002
9.528
9.555
9.239
9.379
5,730,475
+0.51(+5.81%)
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
.