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 (%)
May 28, 2010
9.880
9.887
9.694
9.799
13,544,113
-0.08(-0.82%)
May 27, 2010
9.606
9.898
9.528
9.880
11,734,143
+0.49(+5.17%)
May 26, 2010
9.483
9.632
9.363
9.395
9,006,635
-0.05(-0.56%)
May 25, 2010
9.215
9.458
9.036
9.447
12,724,231
+0.02(+0.22%)
May 24, 2010
9.588
9.634
9.426
9.426
6,848,215
-0.20(-2.08%)
May 21, 2010
9.278
9.749
9.271
9.627
11,306,266
+0.18(+1.94%)
May 20, 2010
9.416
9.644
9.359
9.444
10,239,496
-0.30(-3.07%)
May 19, 2010
9.655
9.810
9.518
9.743
8,306,436
+0.05(+0.51%)
May 18, 2010
9.996
10.02
9.613
9.694
9,617,863
-0.25(-2.55%)
May 17, 2010
9.718
9.952
9.701
9.947
8,782,449
+0.19(+1.92%)
May 14, 2010
9.927
9.972
9.645
9.760
8,009,266
-0.21(-2.13%)
May 13, 2010
10.10
10.19
9.944
9.972
9,246,266
-0.18(-1.78%)
May 12, 2010
9.979
10.16
9.941
10.15
8,310,055
+0.17(+1.74%)
May 11, 2010
10.10
10.12
9.902
9.979
8,764,225
-0.06(-0.55%)
May 10, 2010
9.930
10.04
9.871
10.03
9,208,601
+0.37(+3.85%)
May 07, 2010
9.638
9.840
9.336
9.662
17,920,190
-0.04(-0.39%)
May 06, 2010
10.27
10.27
9.082
9.701
23,016,002
-0.38(-3.73%)
May 05, 2010
10.01
10.16
9.906
10.08
10,624,252
+0.06(+0.55%)
May 04, 2010
10.23
10.26
9.937
10.02
16,685,627
-0.29(-2.83%)
May 03, 2010
10.17
10.32
10.14
10.31
7,074,575
+0.16(+1.57%)
Apr 30, 2010
10.58
10.58
10.14
10.15
8,273,898
-0.39(-3.72%)
Apr 29, 2010
10.52
10.56
10.39
10.55
6,846,071
+0.12(+1.17%)
Apr 28, 2010
10.44
10.51
10.29
10.42
11,584,066
+0.10(+0.94%)
Apr 27, 2010
10.61
10.64
10.31
10.33
7,978,645
-0.32(-2.97%)
Apr 26, 2010
10.66
10.74
10.59
10.64
8,017,584
+0.01(+0.06%)
Apr 23, 2010
10.63
10.64
10.42
10.64
7,224,545
+0.04(+0.39%)
Apr 22, 2010
10.33
10.60
10.21
10.59
10,317,001
+0.12(+1.13%)
Apr 21, 2010
10.64
10.66
10.34
10.48
10,546,331
-0.14(-1.34%)
Apr 20, 2010
10.70
10.77
10.60
10.62
14,337,676
+0.23(+2.24%)
Apr 19, 2010
10.49
10.51
10.20
10.39
10,153,452
-0.09(-0.86%)
Apr 16, 2010
10.51
10.51
10.35
10.48
12,752,345
-0.05(-0.43%)
Apr 15, 2010
10.53
10.64
10.43
10.52
11,649,000
-0.05(-0.43%)
Apr 14, 2010
10.14
10.58
10.14
10.57
15,282,009
+0.45(+4.47%)
Apr 13, 2010
9.996
10.13
9.972
10.11
5,297,323
+0.13(+1.29%)
Apr 12, 2010
9.996
10.05
9.947
9.986
5,661,226
+0.03(+0.31%)
Apr 09, 2010
9.916
9.968
9.857
9.954
6,920,154
+0.06(+0.63%)
Apr 08, 2010
9.909
9.913
9.795
9.892
8,863,523
-0.09(-0.87%)
Apr 07, 2010
9.927
10.07
9.878
9.979
5,404,487
+0.01(+0.07%)
Apr 06, 2010
9.958
9.986
9.888
9.972
6,270,896
+0.01(+0.07%)
Apr 05, 2010
9.902
10.03
9.895
9.965
6,190,969
+0.10(+0.99%)
Apr 01, 2010
9.857
9.868
9.868
9.868
5,436,023
+0.08(+0.82%)
Mar 31, 2010
9.805
9.909
9.760
9.788
13,335,683
-0.09(-0.95%)
Mar 30, 2010
9.906
9.989
9.824
9.881
7,643,499
-0.05(-0.46%)
Mar 29, 2010
9.906
9.996
9.895
9.927
3,948,352
+0.05(+0.46%)
Mar 26, 2010
9.951
10.02
9.819
9.881
4,884,419
-0.02(-0.25%)
Mar 25, 2010
10.000
10.06
9.906
9.906
6,096,163
-0.02(-0.21%)
Mar 24, 2010
10.01
10.05
9.906
9.927
6,381,342
-0.18(-1.75%)
Mar 23, 2010
10.04
10.12
9.996
10.10
6,419,130
+0.10(+0.97%)
Mar 22, 2010
9.805
10.04
9.801
10.01
7,391,898
+0.19(+1.91%)
Mar 19, 2010
9.972
9.972
9.767
9.819
10,344,573
-0.08(-0.77%)
Mar 18, 2010
9.923
9.934
9.798
9.895
6,204,946
-0.05(-0.49%)
Mar 17, 2010
9.847
9.993
9.847
9.944
9,132,148
+0.09(+0.92%)
Mar 16, 2010
9.854
9.951
9.666
9.854
13,139,967
+0.18(+1.83%)
Mar 15, 2010
9.697
9.819
9.638
9.676
10,316,443
-0.14(-1.38%)
Mar 12, 2010
9.558
9.822
9.523
9.812
15,401,159
+0.25(+2.62%)
Mar 11, 2010
9.454
9.589
9.329
9.562
11,664,185
+0.08(+0.84%)
Mar 10, 2010
9.350
9.499
9.339
9.482
7,228,702
+0.13(+1.34%)
Mar 09, 2010
9.374
9.402
9.304
9.357
5,118,001
-0.06(-0.63%)
Mar 08, 2010
9.457
9.471
9.391
9.416
3,066,332
-0.06(-0.62%)
Mar 05, 2010
9.433
9.534
9.336
9.475
5,822,914
+0.09(+0.96%)
Mar 04, 2010
9.437
9.454
9.273
9.384
8,779,451
-0.00(-0.04%)
Mar 03, 2010
9.541
9.558
9.357
9.388
5,254,111
-0.10(-1.03%)
Mar 02, 2010
9.478
9.596
9.442
9.485
8,357,139
-0.07(-0.73%)
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
.