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
)
96.33
+0.77 (+0.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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, 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%)
Apr 01, 2009
7.283
7.427
7.139
7.410
13,219,871
+0.14(+1.89%)
Mar 31, 2009
7.311
7.403
7.225
7.273
9,748,808
+0.02(+0.24%)
Mar 30, 2009
7.492
7.492
7.137
7.256
7,548,618
-0.22(-2.94%)
Mar 26, 2009
7.362
7.516
7.317
7.475
15,104,078
+0.18(+2.49%)
Mar 25, 2009
7.125
7.438
7.118
7.293
17,930,838
+0.10(+1.43%)
Mar 24, 2009
7.389
7.427
7.177
7.190
13,590,720
-0.11(-1.46%)
Mar 23, 2009
7.081
7.297
7.005
7.297
12,694,551
+0.37(+5.35%)
Mar 20, 2009
7.211
7.256
6.861
6.926
10,594,027
-0.22(-3.12%)
Mar 19, 2009
7.300
7.345
7.091
7.149
10,956,395
-0.08(-1.09%)
Mar 18, 2009
7.036
7.287
6.950
7.228
18,592,544
+0.19(+2.68%)
Mar 17, 2009
6.885
7.043
6.847
7.039
11,766,918
+0.17(+2.50%)
Mar 16, 2009
7.046
7.091
6.840
6.868
10,580,021
-0.13(-1.91%)
Mar 13, 2009
7.015
7.105
6.857
7.002
12,488,496
-0.08(-1.07%)
Mar 12, 2009
6.713
7.101
6.703
7.077
15,853,800
+0.33(+4.83%)
Mar 11, 2009
6.734
6.892
6.569
6.751
25,756,476
+0.26(+3.96%)
Mar 10, 2009
6.301
6.507
6.247
6.494
15,600,879
+0.34(+5.46%)
Mar 09, 2009
6.181
6.391
6.144
6.157
11,071,581
-0.10(-1.64%)
Mar 06, 2009
6.308
6.463
6.130
6.260
19,333,248
+0.02(+0.33%)
Mar 05, 2009
6.229
6.401
6.178
6.240
18,721,634
-0.09(-1.41%)
Mar 04, 2009
6.109
6.425
6.099
6.329
11,345,437
+0.20(+3.25%)
Mar 02, 2009
6.329
6.470
6.109
6.130
16,986,842
-0.31(-4.85%)
Feb 27, 2009
6.415
6.579
6.336
6.442
14,331,294
+0.03(+0.43%)
Feb 26, 2009
6.535
6.755
6.398
6.415
13,039,251
-0.11(-1.73%)
Feb 25, 2009
6.432
6.665
6.343
6.528
22,622,030
+0.08(+1.28%)
Feb 24, 2009
6.277
6.487
6.277
6.446
19,535,278
+0.20(+3.13%)
Feb 23, 2009
6.535
6.559
6.233
6.250
12,474,796
-0.22(-3.45%)
Feb 20, 2009
6.391
6.569
6.318
6.473
17,460,134
+0.05(+0.86%)
Feb 19, 2009
6.717
6.775
6.387
6.418
25,125,372
-0.26(-3.95%)
Feb 18, 2009
6.579
6.806
6.531
6.682
21,950,302
+0.10(+1.57%)
Feb 17, 2009
6.494
6.655
6.439
6.579
20,536,228
-0.25(-3.67%)
Feb 13, 2009
6.772
6.960
6.710
6.830
18,074,806
+0.05(+0.76%)
Feb 12, 2009
6.641
6.854
6.473
6.779
24,482,102
+0.17(+2.54%)
Feb 11, 2009
6.638
6.682
6.521
6.610
18,600,828
-0.06(-0.93%)
Feb 10, 2009
6.988
7.160
6.614
6.672
16,414,311
-0.40(-5.63%)
Feb 09, 2009
7.105
7.122
6.933
7.070
11,465,471
-0.01(-0.15%)
Feb 06, 2009
6.899
7.137
6.833
7.081
15,169,940
+0.21(+3.05%)
Feb 05, 2009
6.614
6.964
6.528
6.871
13,699,896
+0.21(+3.20%)
Feb 04, 2009
6.559
6.933
6.545
6.658
16,493,491
+0.00(+0.05%)
Feb 03, 2009
6.490
6.665
6.411
6.655
11,283,464
+0.09(+1.31%)
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
.