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
)
92.19
+0.20 (+0.22%)
Streaming Delayed Price
Updated: 11:09 AM EDT, May 9, 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 (%)
Apr 30, 2010
10.63
10.63
10.19
10.20
8,235,128
-0.39(-3.72%)
Apr 29, 2010
10.57
10.61
10.44
10.59
6,813,992
+0.12(+1.17%)
Apr 28, 2010
10.49
10.56
10.34
10.47
11,529,785
+0.10(+0.94%)
Apr 27, 2010
10.66
10.69
10.36
10.37
7,941,259
-0.32(-2.97%)
Apr 26, 2010
10.71
10.79
10.64
10.69
7,980,015
+0.01(+0.07%)
Apr 23, 2010
10.68
10.69
10.47
10.69
7,190,692
+0.04(+0.39%)
Apr 22, 2010
10.38
10.65
10.26
10.64
10,268,658
+0.12(+1.13%)
Apr 21, 2010
10.69
10.71
10.39
10.53
10,496,912
-0.14(-1.34%)
Apr 20, 2010
10.75
10.82
10.65
10.67
14,270,492
+0.23(+2.24%)
Apr 19, 2010
10.54
10.56
10.25
10.43
10,105,874
-0.09(-0.86%)
Apr 16, 2010
10.56
10.56
10.40
10.53
12,692,590
-0.05(-0.43%)
Apr 15, 2010
10.58
10.69
10.48
10.57
11,594,414
-0.05(-0.43%)
Apr 14, 2010
10.19
10.63
10.19
10.62
15,210,400
+0.45(+4.47%)
Apr 13, 2010
10.04
10.18
10.02
10.16
5,272,500
+0.13(+1.29%)
Apr 12, 2010
10.04
10.10
9.994
10.03
5,634,699
+0.03(+0.31%)
Apr 09, 2010
9.963
10.02
9.903
10.00
6,887,728
+0.06(+0.63%)
Apr 08, 2010
9.956
9.959
9.841
9.938
8,821,990
-0.09(-0.87%)
Apr 07, 2010
9.973
10.12
9.924
10.03
5,379,162
+0.01(+0.07%)
Apr 06, 2010
10.00
10.03
9.935
10.02
6,241,511
+0.01(+0.07%)
Apr 05, 2010
9.949
10.07
9.942
10.01
6,161,960
+0.10(+0.99%)
Apr 01, 2010
9.903
9.914
9.914
9.914
5,410,550
+0.08(+0.82%)
Mar 31, 2010
9.851
9.956
9.806
9.834
13,273,194
-0.09(-0.95%)
Mar 30, 2010
9.952
10.04
9.870
9.928
7,607,682
-0.05(-0.46%)
Mar 29, 2010
9.952
10.04
9.942
9.973
3,929,851
+0.05(+0.46%)
Mar 26, 2010
9.998
10.06
9.865
9.928
4,861,532
-0.02(-0.25%)
Mar 25, 2010
10.05
10.10
9.952
9.952
6,067,597
-0.02(-0.21%)
Mar 24, 2010
10.06
10.10
9.952
9.973
6,351,440
-0.18(-1.75%)
Mar 23, 2010
10.09
10.17
10.04
10.15
6,389,051
+0.10(+0.97%)
Mar 22, 2010
9.851
10.09
9.848
10.05
7,357,261
+0.19(+1.91%)
Mar 19, 2010
10.02
10.02
9.813
9.865
10,296,100
-0.08(-0.77%)
Mar 18, 2010
9.970
9.980
9.844
9.942
6,175,871
-0.05(-0.49%)
Mar 17, 2010
9.893
10.04
9.893
9.991
9,089,356
+0.09(+0.92%)
Mar 16, 2010
9.900
9.998
9.711
9.900
13,078,396
+0.18(+1.83%)
Mar 15, 2010
9.743
9.865
9.684
9.722
10,268,102
-0.14(-1.38%)
Mar 12, 2010
9.603
9.869
9.568
9.858
15,328,992
+0.25(+2.62%)
Mar 11, 2010
9.498
9.635
9.373
9.607
11,609,529
+0.08(+0.84%)
Mar 10, 2010
9.394
9.544
9.383
9.526
7,194,829
+0.13(+1.34%)
Mar 09, 2010
9.418
9.446
9.348
9.401
5,094,019
-0.06(-0.63%)
Mar 08, 2010
9.502
9.516
9.436
9.460
3,051,964
-0.06(-0.62%)
Mar 05, 2010
9.477
9.579
9.380
9.519
5,795,629
+0.09(+0.96%)
Mar 04, 2010
9.481
9.498
9.317
9.429
8,738,311
-0.00(-0.04%)
Mar 03, 2010
9.586
9.603
9.401
9.432
5,229,491
-0.10(-1.03%)
Mar 02, 2010
9.523
9.642
9.486
9.530
8,317,978
-0.07(-0.73%)
Mar 01, 2010
9.526
9.614
9.460
9.600
4,876,065
+0.15(+1.59%)
Feb 26, 2010
9.446
9.523
9.341
9.450
5,291,277
-0.02(-0.22%)
Feb 25, 2010
9.422
9.484
9.278
9.470
6,504,794
-0.06(-0.62%)
Feb 24, 2010
9.460
9.610
9.460
9.530
4,991,123
+0.14(+1.53%)
Feb 23, 2010
9.436
9.491
9.324
9.387
9,366,049
-0.07(-0.74%)
Feb 22, 2010
9.635
9.635
9.443
9.457
6,577,393
-0.12(-1.20%)
Feb 19, 2010
9.558
9.617
9.457
9.572
4,860,146
+0.05(+0.51%)
Feb 18, 2010
9.453
9.537
9.387
9.523
7,665,797
+0.07(+0.78%)
Feb 17, 2010
9.547
9.554
9.313
9.450
10,948,553
-0.05(-0.51%)
Feb 16, 2010
9.467
9.514
9.418
9.498
8,051,431
+0.11(+1.16%)
Feb 12, 2010
9.290
9.390
9.390
9.390
7,809,856
+0.01(+0.15%)
Feb 11, 2010
9.169
9.397
9.093
9.376
8,955,438
+0.18(+1.99%)
Feb 10, 2010
9.104
9.228
9.038
9.193
7,113,755
+0.09(+0.95%)
Feb 09, 2010
9.183
9.200
8.969
9.107
10,038,552
+0.04(+0.49%)
Feb 08, 2010
9.114
9.214
8.966
9.062
6,861,390
+0.00(+0.00%)
Feb 05, 2010
8.938
9.093
8.862
9.062
10,914,186
+0.11(+1.27%)
Feb 04, 2010
9.173
9.176
8.807
8.948
16,168,180
-0.33(-3.60%)
Feb 03, 2010
9.119
9.304
8.990
9.283
12,865,644
+0.12(+1.36%)
Feb 02, 2010
9.173
9.204
9.045
9.159
9,927,626
+0.02(+0.19%)
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
.