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
)
93.53
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2009
10.12
9.970
9.970
9.970
3,898,109
-0.13(-1.32%)
Dec 30, 2009
9.950
10.11
9.943
10.10
4,234,832
+0.14(+1.45%)
Dec 29, 2009
9.988
10.03
9.902
9.960
3,628,350
-0.04(-0.41%)
Dec 28, 2009
10.08
10.08
9.953
10.00
3,078,306
-0.04(-0.38%)
Dec 24, 2009
10.02
10.06
9.988
10.04
1,774,401
+0.06(+0.58%)
Dec 23, 2009
9.984
10.02
9.929
9.981
3,918,210
+0.04(+0.41%)
Dec 22, 2009
9.940
10.02
9.909
9.940
8,109,822
+0.04(+0.42%)
Dec 21, 2009
9.792
9.909
9.782
9.898
7,837,648
+0.14(+1.48%)
Dec 18, 2009
9.823
9.833
9.648
9.754
13,957,022
+0.00(+0.04%)
Dec 17, 2009
9.854
9.909
9.751
9.751
7,822,272
-0.14(-1.39%)
Dec 16, 2009
9.843
10.09
9.837
9.888
9,996,890
+0.10(+1.05%)
Dec 15, 2009
9.816
9.970
9.765
9.785
9,353,703
-0.06(-0.59%)
Dec 14, 2009
9.850
9.895
9.734
9.843
5,438,269
+0.15(+1.52%)
Dec 11, 2009
9.768
9.778
9.612
9.696
6,969,070
-0.02(-0.21%)
Dec 10, 2009
9.617
9.833
9.617
9.716
9,614,517
+0.11(+1.11%)
Dec 09, 2009
9.552
9.634
9.469
9.610
8,127,997
+0.07(+0.68%)
Dec 08, 2009
9.524
9.610
9.370
9.545
6,216,513
+0.01(+0.14%)
Dec 07, 2009
9.562
9.624
9.466
9.531
6,000,877
+0.00(+0.00%)
Dec 04, 2009
9.583
9.662
9.387
9.531
8,237,764
+0.03(+0.36%)
Dec 03, 2009
9.353
9.538
9.321
9.497
11,185,754
+0.17(+1.84%)
Dec 02, 2009
9.253
9.352
9.226
9.325
9,664,792
+0.12(+1.27%)
Dec 01, 2009
9.051
9.219
9.003
9.209
12,718,516
+0.20(+2.25%)
Nov 30, 2009
8.900
9.009
8.862
9.006
6,665,400
+0.07(+0.73%)
Nov 27, 2009
8.862
9.009
8.845
8.941
2,794,305
-0.12(-1.36%)
Nov 25, 2009
9.116
9.116
9.023
9.064
5,586,764
-0.02(-0.23%)
Nov 24, 2009
8.889
9.099
8.876
9.085
10,346,348
+0.21(+2.36%)
Nov 23, 2009
8.869
8.972
8.824
8.876
7,180,924
+0.11(+1.29%)
Nov 20, 2009
8.755
8.796
8.704
8.762
5,873,573
-0.05(-0.62%)
Nov 19, 2009
8.955
8.965
8.673
8.817
11,568,712
-0.37(-4.03%)
Nov 18, 2009
9.277
9.294
9.171
9.188
5,838,426
-0.12(-1.25%)
Nov 17, 2009
9.229
9.315
9.147
9.305
6,437,402
+0.08(+0.82%)
Nov 16, 2009
9.157
9.311
9.130
9.229
7,703,112
+0.04(+0.49%)
Nov 13, 2009
9.126
9.233
9.068
9.184
7,031,116
+0.09(+0.98%)
Nov 12, 2009
9.147
9.267
9.085
9.095
8,211,670
-0.07(-0.79%)
Nov 11, 2009
9.115
9.239
9.095
9.167
7,698,322
+0.17(+1.87%)
Nov 10, 2009
8.965
9.027
8.831
8.999
8,994,881
+0.05(+0.54%)
Nov 09, 2009
8.848
8.989
8.824
8.951
7,813,351
+0.17(+1.91%)
Nov 06, 2009
8.625
8.876
8.625
8.783
6,976,287
+0.08(+0.87%)
Nov 05, 2009
8.845
8.862
8.502
8.707
23,509,826
+0.33(+3.93%)
Nov 04, 2009
8.326
8.460
8.296
8.378
12,008,045
+0.09(+1.08%)
Nov 03, 2009
8.234
8.330
8.083
8.289
13,163,184
+0.02(+0.25%)
Nov 02, 2009
8.210
8.350
8.134
8.268
9,436,534
+0.04(+0.54%)
Oct 30, 2009
8.467
8.488
8.186
8.223
19,149,774
-0.31(-3.66%)
Oct 29, 2009
8.460
8.553
8.402
8.536
7,748,139
+0.18(+2.09%)
Oct 28, 2009
8.526
8.591
8.347
8.361
8,017,836
-0.14(-1.66%)
Oct 27, 2009
8.598
8.670
8.450
8.502
7,508,862
-0.10(-1.12%)
Oct 26, 2009
8.687
8.807
8.532
8.598
7,791,787
-0.08(-0.95%)
Oct 23, 2009
8.707
8.858
8.642
8.680
6,654,436
-0.19(-2.09%)
Oct 22, 2009
8.804
8.872
8.694
8.865
7,977,396
+0.04(+0.51%)
Oct 21, 2009
8.958
9.099
8.797
8.821
10,619,241
-0.18(-2.02%)
Oct 20, 2009
8.951
9.112
8.948
9.003
9,111,912
-0.07(-0.76%)
Oct 19, 2009
8.999
9.123
8.906
9.071
7,433,277
+0.11(+1.26%)
Oct 16, 2009
9.023
9.037
8.814
8.958
10,190,983
-0.12(-1.29%)
Oct 15, 2009
9.222
9.263
9.009
9.075
10,298,110
-0.21(-2.22%)
Oct 14, 2009
9.178
9.287
9.160
9.281
14,348,779
+0.32(+3.56%)
Oct 13, 2009
9.064
9.095
8.944
8.961
8,105,274
-0.08(-0.91%)
Oct 12, 2009
9.088
9.123
8.968
9.044
6,395,289
+0.07(+0.73%)
Oct 09, 2009
8.762
8.994
8.711
8.979
7,601,890
+0.22(+2.47%)
Oct 08, 2009
8.797
8.834
8.659
8.762
15,160,048
-0.01(-0.08%)
Oct 07, 2009
8.687
8.810
8.659
8.769
9,122,611
+0.02(+0.24%)
Oct 06, 2009
8.701
8.845
8.677
8.749
8,610,484
+0.07(+0.75%)
Oct 05, 2009
8.642
8.721
8.491
8.683
7,368,779
+0.10(+1.20%)
Oct 02, 2009
8.649
8.718
8.505
8.580
11,809,271
-0.08(-0.95%)
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
.