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
-0.77 (-0.82%)
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 (%)
Jul 31, 2009
9.244
9.295
9.148
9.240
7,501,198
-0.01(-0.07%)
Jul 30, 2009
9.367
9.508
9.213
9.247
10,269,434
-0.02(-0.22%)
Jul 29, 2009
9.264
9.309
9.127
9.268
9,391,972
-0.02(-0.22%)
Jul 28, 2009
9.216
9.384
9.179
9.288
11,146,097
+0.00(+0.04%)
Jul 27, 2009
9.285
9.312
9.131
9.285
7,325,481
+0.01(+0.11%)
Jul 24, 2009
9.196
9.282
9.014
9.275
14,105,172
+0.05(+0.56%)
Jul 23, 2009
9.065
9.288
8.945
9.223
11,188,749
+0.14(+1.55%)
Jul 22, 2009
8.890
9.168
8.853
9.083
11,350,905
+0.20(+2.28%)
Jul 21, 2009
8.990
9.000
8.712
8.880
13,198,270
-0.06(-0.69%)
Jul 20, 2009
8.853
8.962
8.770
8.942
12,665,372
+0.12(+1.40%)
Jul 17, 2009
8.547
8.849
8.547
8.818
14,115,658
+0.24(+2.84%)
Jul 16, 2009
8.407
8.616
8.293
8.575
10,062,758
+0.20(+2.38%)
Jul 15, 2009
8.204
8.448
8.204
8.376
10,607,100
+0.26(+3.21%)
Jul 14, 2009
7.943
8.197
7.858
8.115
15,483,505
+0.18(+2.25%)
Jul 13, 2009
7.779
7.943
7.635
7.937
9,414,139
+0.14(+1.76%)
Jul 10, 2009
7.617
7.823
7.607
7.799
11,615,143
+0.12(+1.56%)
Jul 09, 2009
7.480
7.731
7.480
7.679
12,300,028
+0.19(+2.47%)
Jul 08, 2009
7.556
7.556
7.370
7.494
8,053,998
-0.02(-0.23%)
Jul 07, 2009
7.765
7.868
7.490
7.511
12,141,967
-0.25(-3.23%)
Jul 06, 2009
7.786
7.861
7.607
7.762
8,546,280
-0.07(-0.83%)
Jul 02, 2009
7.724
7.858
7.617
7.827
11,619,526
+0.02(+0.22%)
Jul 01, 2009
7.693
7.988
7.655
7.810
7,868,774
+0.07(+0.93%)
Jun 30, 2009
7.724
7.902
7.621
7.737
9,424,759
-0.01(-0.09%)
Jun 29, 2009
7.669
7.775
7.624
7.744
8,916,707
+0.05(+0.71%)
Jun 26, 2009
7.573
7.762
7.549
7.689
9,698,510
+0.05(+0.63%)
Jun 25, 2009
7.566
7.648
7.408
7.641
8,821,491
+0.17(+2.25%)
Jun 24, 2009
7.367
7.552
7.350
7.473
12,723,800
+0.13(+1.78%)
Jun 23, 2009
7.412
7.432
7.271
7.343
10,948,167
-0.08(-1.06%)
Jun 22, 2009
7.621
7.717
7.422
7.422
10,446,069
-0.29(-3.74%)
Jun 19, 2009
7.748
7.813
7.638
7.710
11,787,616
+0.05(+0.72%)
Jun 18, 2009
7.810
7.810
7.621
7.655
7,688,083
-0.10(-1.24%)
Jun 17, 2009
7.686
7.847
7.590
7.751
9,194,334
+0.10(+1.30%)
Jun 16, 2009
7.792
7.816
7.604
7.652
9,739,058
-0.08(-1.02%)
Jun 15, 2009
7.655
7.748
7.562
7.731
8,837,482
-0.08(-0.97%)
Jun 12, 2009
7.892
7.909
7.686
7.806
8,874,393
-0.14(-1.73%)
Jun 11, 2009
7.995
8.063
7.885
7.943
11,246,500
-0.02(-0.22%)
Jun 10, 2009
7.995
7.995
7.762
7.961
12,712,702
+0.04(+0.56%)
Jun 09, 2009
7.720
7.995
7.679
7.916
19,777,728
+0.45(+5.97%)
Jun 08, 2009
7.367
7.513
7.309
7.470
9,188,980
+0.01(+0.14%)
Jun 05, 2009
7.707
7.707
7.377
7.460
22,599,492
-0.13(-1.76%)
Jun 04, 2009
7.480
7.648
7.442
7.593
11,137,366
+0.10(+1.28%)
Jun 03, 2009
7.514
7.583
7.429
7.497
9,662,951
-0.07(-0.91%)
Jun 02, 2009
7.693
7.758
7.535
7.566
9,970,410
-0.19(-2.39%)
Jun 01, 2009
7.470
7.780
7.463
7.751
13,511,131
+0.35(+4.73%)
May 29, 2009
7.384
7.432
7.247
7.401
10,385,289
+0.00(+0.00%)
May 28, 2009
7.436
7.446
7.226
7.401
14,220,617
+0.03(+0.37%)
May 27, 2009
7.528
7.614
7.370
7.374
18,022,828
-0.04(-0.51%)
May 26, 2009
7.158
7.494
7.137
7.412
12,808,905
+0.20(+2.81%)
May 22, 2009
7.041
7.302
6.948
7.209
15,521,838
+0.17(+2.44%)
May 21, 2009
7.168
7.216
6.962
7.038
9,031,831
-0.19(-2.57%)
May 20, 2009
7.273
7.528
7.195
7.223
15,874,484
+0.12(+1.64%)
May 19, 2009
7.147
7.219
6.931
7.106
15,173,535
+0.00(+0.00%)
May 18, 2009
6.962
7.110
6.955
7.106
10,230,993
+0.19(+2.73%)
May 15, 2009
6.845
6.976
6.746
6.917
13,033,619
+0.07(+1.00%)
May 14, 2009
6.814
6.948
6.794
6.849
16,850,710
+0.06(+0.91%)
May 13, 2009
6.928
6.959
6.760
6.787
14,325,118
-0.17(-2.47%)
May 12, 2009
7.309
7.309
6.869
6.959
22,267,938
-0.26(-3.61%)
May 11, 2009
7.264
7.436
7.188
7.219
16,795,008
-0.16(-2.19%)
May 08, 2009
7.676
7.676
7.216
7.381
27,346,332
-0.40(-5.12%)
May 07, 2009
7.991
8.057
7.614
7.779
18,154,388
-0.23(-2.91%)
May 06, 2009
7.933
8.077
7.813
8.012
14,310,146
+0.11(+1.35%)
May 05, 2009
8.129
8.149
7.802
7.906
19,306,822
-0.28(-3.42%)
May 04, 2009
8.232
8.262
7.844
8.185
15,476,438
+0.35(+4.44%)
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
.