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 (%)
Jun 30, 2003
8.615
8.677
8.364
8.505
8,152,553
-0.03(-0.32%)
Jun 27, 2003
8.543
8.721
8.447
8.532
12,536,360
+0.04(+0.53%)
Jun 26, 2003
8.179
8.526
8.127
8.488
11,546,609
+0.31(+3.74%)
Jun 25, 2003
7.997
8.409
7.932
8.182
9,255,934
+0.17(+2.09%)
Jun 24, 2003
8.100
8.265
7.942
8.014
9,201,159
-0.11(-1.31%)
Jun 23, 2003
8.097
8.189
7.966
8.121
13,668,004
+0.01(+0.17%)
Jun 20, 2003
8.072
8.213
7.942
8.107
10,427,494
+0.07(+0.90%)
Jun 19, 2003
7.740
8.326
7.719
8.035
25,396,130
+0.31(+4.00%)
Jun 18, 2003
7.565
7.750
7.444
7.726
10,806,554
+0.16(+2.09%)
Jun 17, 2003
7.746
7.746
7.482
7.568
9,649,562
-0.10(-1.25%)
Jun 16, 2003
7.657
7.716
7.506
7.664
8,130,409
+0.08(+1.00%)
Jun 13, 2003
7.856
7.928
7.534
7.589
6,268,326
-0.31(-3.87%)
Jun 12, 2003
7.983
8.018
7.722
7.894
8,003,959
-0.08(-0.95%)
Jun 11, 2003
7.616
8.165
7.455
7.970
12,353,095
+0.31(+4.03%)
Jun 10, 2003
7.637
7.712
7.444
7.661
13,035,460
+0.00(+0.04%)
Jun 09, 2003
7.791
7.836
7.400
7.657
11,704,527
-0.18(-2.26%)
Jun 06, 2003
8.024
8.474
7.774
7.834
11,936,449
-0.07(-0.93%)
Jun 05, 2003
7.757
8.072
7.722
7.908
10,154,198
-0.14(-1.79%)
Jun 04, 2003
7.719
8.072
7.681
8.052
10,627,950
+0.28(+3.67%)
Jun 03, 2003
7.575
7.846
7.571
7.767
10,438,857
+0.14(+1.85%)
Jun 02, 2003
8.069
8.189
7.558
7.626
16,791,678
-0.31(-3.89%)
May 30, 2003
7.647
8.172
7.540
7.935
16,342,109
+0.27(+3.49%)
May 29, 2003
7.413
7.767
7.396
7.667
14,009,187
+0.31(+4.15%)
May 28, 2003
7.256
7.523
7.214
7.362
11,918,094
+0.03(+0.42%)
May 27, 2003
6.758
7.338
6.586
7.331
10,807,137
+0.43(+6.27%)
May 23, 2003
6.628
7.043
6.573
6.899
11,524,175
+0.21(+3.12%)
May 22, 2003
6.607
6.773
6.545
6.690
8,556,670
+0.09(+1.41%)
May 21, 2003
6.727
6.758
6.538
6.597
10,544,038
-0.12(-1.74%)
May 20, 2003
6.710
6.775
6.631
6.713
7,826,229
+0.01(+0.15%)
May 19, 2003
6.748
6.830
6.593
6.703
15,123,640
-0.13(-1.96%)
May 16, 2003
6.909
6.943
6.827
6.837
8,855,605
-0.09(-1.29%)
May 15, 2003
6.984
7.149
6.895
6.926
10,396,027
+0.00(+0.00%)
May 14, 2003
6.847
7.060
6.775
6.926
11,198,142
+0.10(+1.46%)
May 13, 2003
6.995
7.008
6.768
6.827
18,536,344
-0.20(-2.79%)
May 12, 2003
7.053
7.087
6.779
7.022
15,563,885
-0.04(-0.53%)
May 09, 2003
7.232
7.269
6.967
7.060
17,680,618
-0.10(-1.44%)
May 08, 2003
7.146
7.266
7.057
7.163
15,641,679
-0.09(-1.18%)
May 07, 2003
7.589
7.647
7.101
7.249
20,715,136
-0.42(-5.46%)
May 06, 2003
7.537
7.788
7.499
7.667
9,121,035
+0.11(+1.45%)
May 05, 2003
7.544
7.788
7.427
7.558
8,626,888
+0.02(+0.32%)
May 02, 2003
7.221
7.616
7.139
7.534
10,014,054
+0.37(+5.17%)
May 01, 2003
7.139
7.276
7.039
7.163
7,594,306
+0.02(+0.34%)
Apr 30, 2003
7.228
7.256
6.984
7.139
10,728,178
-0.11(-1.56%)
Apr 29, 2003
7.146
7.345
7.008
7.252
11,124,137
+0.24(+3.38%)
Apr 28, 2003
6.868
7.122
6.813
7.015
10,533,841
+0.15(+2.15%)
Apr 25, 2003
7.211
7.242
6.837
6.868
14,386,790
-0.49(-6.67%)
Apr 24, 2003
7.057
7.468
6.971
7.359
27,696,420
+0.57(+8.34%)
Apr 23, 2003
6.782
6.950
6.751
6.792
16,681,543
+0.01(+0.15%)
Apr 22, 2003
6.950
6.950
6.624
6.782
8,488,200
-0.04(-0.55%)
Apr 21, 2003
6.607
6.943
6.559
6.820
8,679,624
+0.13(+1.90%)
Apr 17, 2003
6.367
6.816
6.288
6.693
14,147,874
+0.34(+5.35%)
Apr 16, 2003
6.350
6.466
6.247
6.353
12,941,642
+0.12(+1.98%)
Apr 15, 2003
6.329
6.490
6.212
6.229
11,964,711
-0.16(-2.58%)
Apr 14, 2003
6.233
6.422
6.126
6.394
10,574,631
+0.16(+2.64%)
Apr 11, 2003
6.391
6.473
6.137
6.229
14,426,997
-0.16(-2.58%)
Apr 10, 2003
6.350
6.425
6.219
6.394
11,113,939
+0.05(+0.81%)
Apr 09, 2003
6.404
6.566
6.288
6.343
13,906,045
-0.06(-0.96%)
Apr 08, 2003
6.264
6.470
6.226
6.404
49,479,684
-0.64(-9.11%)
Apr 07, 2003
7.506
7.534
7.046
7.046
16,824,892
-0.08(-1.11%)
Apr 04, 2003
7.551
7.568
7.036
7.125
13,519,993
-0.34(-4.55%)
Apr 03, 2003
7.307
7.637
7.245
7.465
10,155,946
+0.15(+2.06%)
Apr 02, 2003
7.019
7.462
7.015
7.314
12,997,292
+0.37(+5.34%)
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
.