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 (%)
Jun 30, 2009
7.762
7.942
7.659
7.776
9,378,094
-0.01(-0.09%)
Jun 29, 2009
7.707
7.814
7.662
7.783
8,872,558
+0.06(+0.71%)
Jun 26, 2009
7.610
7.800
7.586
7.728
9,650,489
+0.05(+0.63%)
Jun 25, 2009
7.604
7.686
7.445
7.679
8,777,813
+0.17(+2.25%)
Jun 24, 2009
7.404
7.590
7.386
7.510
12,660,800
+0.13(+1.78%)
Jun 23, 2009
7.448
7.469
7.307
7.379
10,893,959
-0.08(-1.06%)
Jun 22, 2009
7.659
7.755
7.459
7.459
10,394,347
-0.29(-3.74%)
Jun 19, 2009
7.786
7.852
7.676
7.748
11,729,252
+0.06(+0.72%)
Jun 18, 2009
7.848
7.848
7.659
7.693
7,650,017
-0.10(-1.24%)
Jun 17, 2009
7.724
7.886
7.628
7.790
9,148,810
+0.10(+1.30%)
Jun 16, 2009
7.831
7.855
7.642
7.690
9,690,836
-0.08(-1.02%)
Jun 15, 2009
7.693
7.786
7.600
7.769
8,793,725
-0.08(-0.97%)
Jun 12, 2009
7.931
7.948
7.724
7.845
8,830,453
-0.14(-1.73%)
Jun 11, 2009
8.035
8.104
7.924
7.983
11,190,815
-0.02(-0.22%)
Jun 10, 2009
8.035
8.035
7.800
8.000
12,649,757
+0.04(+0.56%)
Jun 09, 2009
7.759
8.035
7.717
7.955
19,679,802
+0.45(+5.97%)
Jun 08, 2009
7.404
7.550
7.345
7.507
9,143,482
+0.01(+0.14%)
Jun 05, 2009
7.745
7.745
7.414
7.497
22,487,596
-0.13(-1.76%)
Jun 04, 2009
7.517
7.686
7.479
7.631
11,082,221
+0.10(+1.28%)
Jun 03, 2009
7.552
7.621
7.466
7.535
9,615,107
-0.07(-0.91%)
Jun 02, 2009
7.731
7.797
7.573
7.604
9,921,043
-0.19(-2.39%)
Jun 01, 2009
7.507
7.819
7.500
7.790
13,444,233
+0.35(+4.73%)
May 29, 2009
7.421
7.469
7.283
7.438
10,333,869
+0.00(+0.00%)
May 28, 2009
7.473
7.483
7.262
7.438
14,150,206
+0.03(+0.37%)
May 27, 2009
7.566
7.652
7.407
7.410
17,933,592
-0.04(-0.51%)
May 26, 2009
7.193
7.531
7.173
7.448
12,745,485
+0.20(+2.81%)
May 22, 2009
7.076
7.338
6.983
7.245
15,444,985
+0.17(+2.44%)
May 21, 2009
7.204
7.252
6.997
7.073
8,987,111
-0.19(-2.57%)
May 20, 2009
7.309
7.566
7.231
7.259
15,795,884
+0.12(+1.64%)
May 19, 2009
7.183
7.255
6.966
7.141
15,098,406
+0.00(+0.00%)
May 18, 2009
6.997
7.145
6.990
7.141
10,180,337
+0.19(+2.73%)
May 15, 2009
6.879
7.010
6.779
6.952
12,969,085
+0.07(+1.00%)
May 14, 2009
6.848
6.983
6.828
6.883
16,767,278
+0.06(+0.91%)
May 13, 2009
6.962
6.993
6.793
6.821
14,254,190
-0.17(-2.47%)
May 12, 2009
7.345
7.345
6.904
6.993
22,157,682
-0.26(-3.61%)
May 11, 2009
7.300
7.473
7.224
7.255
16,711,851
-0.16(-2.19%)
May 08, 2009
7.714
7.714
7.252
7.417
27,210,932
-0.40(-5.12%)
May 07, 2009
8.031
8.097
7.652
7.817
18,064,502
-0.23(-2.91%)
May 06, 2009
7.973
8.117
7.852
8.052
14,239,293
+0.11(+1.35%)
May 05, 2009
8.169
8.190
7.841
7.945
19,211,228
-0.28(-3.42%)
May 04, 2009
8.273
8.304
7.883
8.226
15,399,809
+0.35(+4.44%)
May 01, 2009
7.935
8.007
7.714
7.876
11,082,734
-0.06(-0.70%)
Apr 30, 2009
7.721
8.028
7.690
7.931
14,848,468
+0.20(+2.63%)
Apr 29, 2009
7.686
7.855
7.621
7.728
14,136,312
+0.12(+1.59%)
Apr 28, 2009
7.531
7.678
7.428
7.607
10,792,328
-0.00(-0.05%)
Apr 27, 2009
7.621
7.759
7.538
7.610
8,896,131
-0.06(-0.81%)
Apr 24, 2009
7.652
7.728
7.479
7.673
10,633,993
+0.05(+0.68%)
Apr 23, 2009
7.597
7.686
7.435
7.621
12,379,563
-0.08(-1.03%)
Apr 22, 2009
7.683
7.886
7.476
7.700
13,888,236
+0.02(+0.22%)
Apr 21, 2009
7.669
7.821
7.504
7.683
13,409,254
+0.03(+0.41%)
Apr 20, 2009
7.842
7.924
7.628
7.652
7,965,403
-0.32(-3.98%)
Apr 17, 2009
7.904
8.010
7.814
7.969
8,984,214
+0.02(+0.22%)
Apr 16, 2009
7.797
7.976
7.759
7.952
13,162,028
+0.26(+3.41%)
Apr 15, 2009
7.662
7.710
7.524
7.690
13,664,833
-0.02(-0.27%)
Apr 14, 2009
7.704
7.914
7.593
7.710
15,799,953
-0.08(-1.02%)
Apr 13, 2009
7.848
7.966
7.617
7.790
12,210,513
-0.19(-2.38%)
Apr 09, 2009
7.848
8.128
7.814
7.979
13,167,097
+0.19(+2.43%)
Apr 08, 2009
7.676
7.814
7.607
7.790
8,313,371
+0.20(+2.64%)
Apr 07, 2009
7.683
7.815
7.524
7.590
8,709,018
-0.21(-2.74%)
Apr 06, 2009
7.804
7.855
7.638
7.804
9,066,132
-0.12(-1.48%)
Apr 03, 2009
7.724
7.921
7.621
7.921
11,239,726
+0.25(+3.24%)
Apr 02, 2009
7.490
7.752
7.490
7.673
14,055,468
+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
.