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
)
91.99
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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
7.719
8.026
7.688
7.929
14,852,429
+0.20(+2.63%)
Apr 29, 2009
7.684
7.853
7.619
7.726
14,140,084
+0.12(+1.59%)
Apr 28, 2009
7.529
7.676
7.426
7.605
10,795,207
-0.00(-0.05%)
Apr 27, 2009
7.619
7.757
7.536
7.608
8,898,505
-0.06(-0.81%)
Apr 24, 2009
7.650
7.726
7.477
7.670
10,636,830
+0.05(+0.68%)
Apr 23, 2009
7.595
7.684
7.433
7.619
12,382,866
-0.08(-1.03%)
Apr 22, 2009
7.681
7.884
7.474
7.698
13,891,941
+0.02(+0.22%)
Apr 21, 2009
7.667
7.819
7.502
7.681
13,412,832
+0.03(+0.41%)
Apr 20, 2009
7.839
7.922
7.626
7.650
7,967,529
-0.32(-3.98%)
Apr 17, 2009
7.901
8.008
7.812
7.967
8,986,611
+0.02(+0.22%)
Apr 16, 2009
7.795
7.974
7.757
7.950
13,165,539
+0.26(+3.41%)
Apr 15, 2009
7.660
7.708
7.522
7.688
13,668,478
-0.02(-0.27%)
Apr 14, 2009
7.702
7.912
7.591
7.708
15,804,168
-0.08(-1.02%)
Apr 13, 2009
7.846
7.964
7.615
7.788
12,213,771
-0.19(-2.38%)
Apr 09, 2009
7.846
8.126
7.812
7.977
13,170,610
+0.19(+2.43%)
Apr 08, 2009
7.674
7.812
7.605
7.788
8,315,589
+0.20(+2.64%)
Apr 07, 2009
7.681
7.813
7.522
7.588
8,711,341
-0.21(-2.74%)
Apr 06, 2009
7.801
7.853
7.636
7.801
9,068,551
-0.12(-1.48%)
Apr 03, 2009
7.722
7.919
7.619
7.919
11,242,725
+0.25(+3.24%)
Apr 02, 2009
7.488
7.750
7.488
7.670
14,059,217
+0.23(+3.06%)
Apr 01, 2009
7.315
7.460
7.171
7.443
13,161,435
+0.14(+1.89%)
Mar 31, 2009
7.343
7.436
7.257
7.305
9,705,715
+0.02(+0.24%)
Mar 30, 2009
7.526
7.526
7.169
7.288
7,515,251
-0.22(-2.94%)
Mar 26, 2009
7.395
7.550
7.350
7.508
15,037,312
+0.18(+2.49%)
Mar 25, 2009
7.157
7.471
7.150
7.326
17,851,578
+0.10(+1.43%)
Mar 24, 2009
7.422
7.460
7.209
7.222
13,530,645
-0.11(-1.46%)
Mar 23, 2009
7.112
7.329
7.036
7.329
12,638,437
+0.37(+5.35%)
Mar 20, 2009
7.243
7.288
6.891
6.957
10,547,198
-0.22(-3.12%)
Mar 19, 2009
7.333
7.377
7.122
7.181
10,907,964
-0.08(-1.09%)
Mar 18, 2009
7.067
7.319
6.981
7.260
18,510,358
+0.19(+2.68%)
Mar 17, 2009
6.916
7.074
6.878
7.071
11,714,904
+0.17(+2.50%)
Mar 16, 2009
7.078
7.122
6.871
6.898
10,533,254
-0.13(-1.91%)
Mar 13, 2009
7.047
7.136
6.888
7.033
12,433,292
-0.08(-1.07%)
Mar 12, 2009
6.743
7.133
6.733
7.109
15,783,721
+0.33(+4.83%)
Mar 11, 2009
6.764
6.922
6.598
6.781
25,642,624
+0.26(+3.96%)
Mar 10, 2009
6.329
6.536
6.274
6.523
15,531,918
+0.34(+5.46%)
Mar 09, 2009
6.209
6.419
6.171
6.185
11,022,641
-0.10(-1.64%)
Mar 06, 2009
6.336
6.491
6.157
6.288
19,247,788
+0.02(+0.33%)
Mar 05, 2009
6.257
6.429
6.205
6.267
18,638,878
-0.09(-1.41%)
Mar 04, 2009
6.136
6.454
6.126
6.357
11,295,286
+0.20(+3.25%)
Mar 02, 2009
6.357
6.498
6.136
6.157
16,911,754
-0.31(-4.85%)
Feb 27, 2009
6.443
6.609
6.364
6.471
14,267,945
+0.03(+0.43%)
Feb 26, 2009
6.564
6.785
6.426
6.443
12,981,613
-0.11(-1.73%)
Feb 25, 2009
6.460
6.695
6.371
6.557
22,522,034
+0.08(+1.28%)
Feb 24, 2009
6.305
6.516
6.305
6.474
19,448,924
+0.20(+3.13%)
Feb 23, 2009
6.564
6.588
6.261
6.278
12,419,653
-0.22(-3.45%)
Feb 20, 2009
6.419
6.598
6.346
6.502
17,382,954
+0.06(+0.86%)
Feb 19, 2009
6.747
6.805
6.416
6.447
25,014,310
-0.27(-3.95%)
Feb 18, 2009
6.609
6.836
6.560
6.712
21,853,274
+0.10(+1.56%)
Feb 17, 2009
6.523
6.685
6.467
6.609
20,445,452
-0.25(-3.67%)
Feb 13, 2009
6.802
6.991
6.740
6.860
17,994,908
+0.05(+0.76%)
Feb 12, 2009
6.671
6.884
6.502
6.809
24,373,882
+0.17(+2.54%)
Feb 11, 2009
6.667
6.712
6.550
6.640
18,518,604
-0.06(-0.93%)
Feb 10, 2009
7.019
7.191
6.643
6.702
16,341,754
-0.40(-5.63%)
Feb 09, 2009
7.136
7.153
6.964
7.102
11,414,790
-0.01(-0.15%)
Feb 06, 2009
6.929
7.169
6.864
7.112
15,102,883
+0.21(+3.05%)
Feb 05, 2009
6.643
6.995
6.557
6.902
13,639,338
+0.21(+3.20%)
Feb 04, 2009
6.588
6.964
6.574
6.688
16,420,584
+0.00(+0.05%)
Feb 03, 2009
6.519
6.695
6.440
6.685
11,233,587
+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
.