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
)
94.33
+0.09 (+0.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 27, 2009
6.445
6.610
6.366
6.473
14,264,139
+0.03(+0.43%)
Feb 26, 2009
6.566
6.786
6.428
6.445
12,978,151
-0.11(-1.73%)
Feb 25, 2009
6.462
6.697
6.373
6.559
22,516,026
+0.08(+1.28%)
Feb 24, 2009
6.307
6.517
6.307
6.476
19,443,738
+0.20(+3.13%)
Feb 23, 2009
6.566
6.590
6.262
6.279
12,416,340
-0.22(-3.45%)
Feb 20, 2009
6.421
6.600
6.348
6.504
17,378,318
+0.06(+0.86%)
Feb 19, 2009
6.748
6.807
6.417
6.448
25,007,638
-0.27(-3.95%)
Feb 18, 2009
6.610
6.838
6.562
6.714
21,847,446
+0.10(+1.56%)
Feb 17, 2009
6.524
6.686
6.469
6.610
20,439,998
-0.25(-3.67%)
Feb 13, 2009
6.804
6.993
6.741
6.862
17,990,108
+0.05(+0.76%)
Feb 12, 2009
6.673
6.886
6.504
6.810
24,367,380
+0.17(+2.54%)
Feb 11, 2009
6.669
6.714
6.552
6.641
18,513,666
-0.06(-0.93%)
Feb 10, 2009
7.021
7.193
6.645
6.704
16,337,395
-0.40(-5.63%)
Feb 09, 2009
7.138
7.155
6.966
7.104
11,411,745
-0.01(-0.15%)
Feb 06, 2009
6.931
7.171
6.866
7.114
15,098,855
+0.21(+3.05%)
Feb 05, 2009
6.645
6.997
6.559
6.904
13,635,700
+0.21(+3.20%)
Feb 04, 2009
6.590
6.966
6.576
6.690
16,416,204
+0.00(+0.05%)
Feb 03, 2009
6.521
6.697
6.441
6.686
11,230,591
+0.09(+1.31%)
Feb 02, 2009
6.462
6.648
6.359
6.600
15,605,329
+0.06(+0.90%)
Jan 30, 2009
6.428
6.717
6.376
6.541
21,901,194
+0.20(+3.15%)
Jan 29, 2009
6.548
6.576
6.304
6.341
12,278,604
-0.24(-3.67%)
Jan 28, 2009
6.538
6.686
6.424
6.583
15,595,652
+0.29(+4.55%)
Jan 27, 2009
6.173
6.331
6.004
6.297
9,234,286
+0.25(+4.16%)
Jan 26, 2009
5.966
6.176
5.900
6.045
12,574,640
+0.11(+1.86%)
Jan 23, 2009
5.617
6.004
5.617
5.935
16,031,059
+0.19(+3.36%)
Jan 22, 2009
5.741
5.845
5.597
5.741
9,464,516
-0.16(-2.75%)
Jan 21, 2009
5.748
5.914
5.636
5.904
11,990,651
+0.18(+3.19%)
Jan 20, 2009
6.107
6.107
5.717
5.721
10,306,876
-0.39(-6.32%)
Jan 16, 2009
6.045
6.135
5.886
6.107
13,202,923
+0.16(+2.67%)
Jan 15, 2009
5.962
6.024
5.724
5.948
12,687,567
+0.06(+1.05%)
Jan 14, 2009
5.959
6.028
5.821
5.886
12,861,396
-0.16(-2.62%)
Jan 13, 2009
5.986
6.214
5.952
6.045
10,557,049
+0.08(+1.33%)
Jan 12, 2009
6.197
6.224
5.900
5.966
13,922,638
-0.22(-3.51%)
Jan 09, 2009
6.417
6.435
6.110
6.183
9,249,061
-0.17(-2.71%)
Jan 08, 2009
6.355
6.379
6.186
6.355
13,676,276
-0.02(-0.38%)
Jan 07, 2009
6.641
6.724
6.324
6.379
17,340,616
-0.52(-7.55%)
Jan 06, 2009
6.731
6.924
6.676
6.900
10,182,796
+0.23(+3.41%)
Jan 05, 2009
6.693
6.786
6.607
6.673
7,188,475
-0.08(-1.12%)
Jan 02, 2009
6.721
6.766
6.590
6.748
8,580,100
+0.01(+0.20%)
Dec 31, 2008
6.610
6.762
6.545
6.735
5,129,609
+0.10(+1.56%)
Dec 30, 2008
6.366
6.648
6.298
6.631
6,798,437
+0.31(+4.91%)
Dec 29, 2008
6.359
6.373
6.252
6.321
5,731,064
-0.01(-0.22%)
Dec 26, 2008
6.373
6.379
6.307
6.335
1,703,262
-0.04(-0.60%)
Dec 24, 2008
6.310
6.428
6.279
6.373
2,320,375
+0.05(+0.76%)
Dec 23, 2008
6.417
6.597
6.300
6.324
9,199,721
-0.22(-3.32%)
Dec 22, 2008
6.766
6.766
6.414
6.541
7,648,656
-0.22(-3.26%)
Dec 19, 2008
6.641
6.862
6.531
6.762
12,957,352
+0.15(+2.30%)
Dec 18, 2008
7.117
7.117
6.486
6.610
10,812,178
-0.48(-6.81%)
Dec 17, 2008
7.055
7.214
7.021
7.093
12,414,757
-0.07(-0.96%)
Dec 16, 2008
6.993
7.183
6.966
7.162
12,656,587
+0.21(+2.97%)
Dec 15, 2008
7.131
7.131
6.807
6.955
11,209,459
-0.11(-1.51%)
Dec 12, 2008
6.607
7.159
6.524
7.062
13,587,317
+0.34(+5.13%)
Dec 11, 2008
6.804
6.952
6.686
6.717
11,739,147
-0.12(-1.76%)
Dec 10, 2008
6.741
6.997
6.676
6.838
10,868,776
+0.13(+1.90%)
Dec 09, 2008
6.448
6.917
6.410
6.710
18,531,848
+0.15(+2.26%)
Dec 08, 2008
6.297
6.676
6.297
6.562
13,655,538
+0.29(+4.68%)
Dec 05, 2008
5.904
6.279
5.704
6.269
11,464,339
+0.26(+4.24%)
Dec 04, 2008
6.186
6.338
5.931
6.014
10,898,263
-0.35(-5.47%)
Dec 03, 2008
6.131
6.386
5.914
6.362
12,834,136
+0.33(+5.55%)
Dec 02, 2008
6.035
6.183
5.879
6.028
8,673,253
+0.10(+1.75%)
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
.