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
)
93.61
-0.69 (-0.73%)
Streaming Delayed Price
Updated: 2:36 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 (%)
Jun 30, 2009
7.726
7.904
7.623
7.740
9,422,246
-0.01(-0.09%)
Jun 29, 2009
7.671
7.777
7.626
7.746
8,914,329
+0.05(+0.71%)
Jun 26, 2009
7.575
7.764
7.551
7.692
9,695,924
+0.05(+0.63%)
Jun 25, 2009
7.568
7.650
7.410
7.643
8,819,139
+0.17(+2.25%)
Jun 24, 2009
7.369
7.554
7.352
7.475
12,720,407
+0.13(+1.78%)
Jun 23, 2009
7.413
7.434
7.273
7.345
10,945,247
-0.08(-1.06%)
Jun 22, 2009
7.623
7.719
7.424
7.424
10,443,283
-0.29(-3.74%)
Jun 19, 2009
7.750
7.815
7.640
7.712
11,784,473
+0.05(+0.72%)
Jun 18, 2009
7.812
7.812
7.623
7.657
7,686,032
-0.10(-1.24%)
Jun 17, 2009
7.688
7.849
7.592
7.753
9,191,882
+0.10(+1.30%)
Jun 16, 2009
7.794
7.819
7.606
7.654
9,736,460
-0.08(-1.02%)
Jun 15, 2009
7.657
7.750
7.565
7.733
8,835,126
-0.08(-0.97%)
Jun 12, 2009
7.894
7.911
7.688
7.808
8,872,026
-0.14(-1.73%)
Jun 11, 2009
7.997
8.066
7.887
7.945
11,243,501
-0.02(-0.22%)
Jun 10, 2009
7.997
7.997
7.764
7.963
12,709,312
+0.04(+0.56%)
Jun 09, 2009
7.722
7.997
7.681
7.918
19,772,454
+0.45(+5.97%)
Jun 08, 2009
7.369
7.515
7.311
7.472
9,186,530
+0.01(+0.14%)
Jun 05, 2009
7.709
7.709
7.379
7.462
22,593,466
-0.13(-1.76%)
Jun 04, 2009
7.482
7.650
7.444
7.595
11,134,396
+0.10(+1.28%)
Jun 03, 2009
7.516
7.585
7.431
7.499
9,660,375
-0.07(-0.91%)
Jun 02, 2009
7.695
7.760
7.537
7.568
9,967,751
-0.19(-2.39%)
Jun 01, 2009
7.472
7.782
7.465
7.753
13,507,528
+0.35(+4.73%)
May 29, 2009
7.386
7.434
7.249
7.403
10,382,520
+0.00(+0.00%)
May 28, 2009
7.438
7.448
7.228
7.403
14,216,825
+0.03(+0.37%)
May 27, 2009
7.530
7.616
7.372
7.376
18,018,022
-0.04(-0.51%)
May 26, 2009
7.160
7.496
7.139
7.413
12,805,490
+0.20(+2.81%)
May 22, 2009
7.043
7.304
6.950
7.211
15,517,699
+0.17(+2.44%)
May 21, 2009
7.170
7.218
6.964
7.039
9,029,422
-0.19(-2.57%)
May 20, 2009
7.274
7.530
7.197
7.225
15,870,251
+0.12(+1.64%)
May 19, 2009
7.149
7.221
6.933
7.108
15,169,488
+0.00(+0.00%)
May 18, 2009
6.964
7.111
6.957
7.108
10,228,265
+0.19(+2.73%)
May 15, 2009
6.847
6.978
6.748
6.919
13,030,143
+0.07(+1.00%)
May 14, 2009
6.816
6.950
6.796
6.851
16,846,218
+0.06(+0.91%)
May 13, 2009
6.930
6.960
6.761
6.789
14,321,298
-0.17(-2.47%)
May 12, 2009
7.311
7.311
6.871
6.960
22,262,000
-0.26(-3.61%)
May 11, 2009
7.266
7.438
7.190
7.221
16,790,530
-0.16(-2.18%)
May 08, 2009
7.678
7.678
7.218
7.383
27,339,040
-0.40(-5.12%)
May 07, 2009
7.994
8.059
7.616
7.781
18,149,548
-0.23(-2.91%)
May 06, 2009
7.935
8.079
7.815
8.014
14,306,330
+0.11(+1.35%)
May 05, 2009
8.131
8.151
7.805
7.908
19,301,674
-0.28(-3.42%)
May 04, 2009
8.234
8.265
7.846
8.187
15,472,311
+0.35(+4.44%)
May 01, 2009
7.897
7.970
7.678
7.839
11,134,911
-0.05(-0.70%)
Apr 30, 2009
7.685
7.990
7.654
7.894
14,918,374
+0.20(+2.63%)
Apr 29, 2009
7.650
7.819
7.585
7.692
14,202,866
+0.12(+1.59%)
Apr 28, 2009
7.496
7.642
7.393
7.571
10,843,137
-0.00(-0.05%)
Apr 27, 2009
7.585
7.722
7.503
7.575
8,938,014
-0.06(-0.81%)
Apr 24, 2009
7.616
7.692
7.444
7.637
10,684,057
+0.05(+0.68%)
Apr 23, 2009
7.561
7.650
7.400
7.585
12,437,846
-0.08(-1.03%)
Apr 22, 2009
7.647
7.849
7.441
7.664
13,953,621
+0.02(+0.22%)
Apr 21, 2009
7.633
7.784
7.468
7.647
13,472,384
+0.03(+0.41%)
Apr 20, 2009
7.805
7.887
7.592
7.616
8,002,904
-0.32(-3.98%)
Apr 17, 2009
7.867
7.973
7.777
7.932
9,026,512
+0.02(+0.22%)
Apr 16, 2009
7.760
7.939
7.722
7.915
13,223,994
+0.26(+3.41%)
Apr 15, 2009
7.626
7.674
7.489
7.654
13,729,166
-0.02(-0.27%)
Apr 14, 2009
7.667
7.877
7.558
7.674
15,874,338
-0.08(-1.02%)
Apr 13, 2009
7.812
7.928
7.582
7.753
12,268,000
-0.19(-2.38%)
Apr 09, 2009
7.812
8.090
7.777
7.942
13,229,087
+0.19(+2.43%)
Apr 08, 2009
7.640
7.777
7.571
7.753
8,352,510
+0.20(+2.64%)
Apr 07, 2009
7.647
7.779
7.489
7.554
8,750,019
-0.21(-2.74%)
Apr 06, 2009
7.767
7.819
7.602
7.767
9,108,815
-0.12(-1.48%)
Apr 03, 2009
7.688
7.884
7.585
7.884
11,292,642
+0.25(+3.24%)
Apr 02, 2009
7.455
7.716
7.455
7.637
14,121,640
+0.23(+3.06%)
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
.