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
UNCHANGED
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 (%)
Jan 29, 2010
9.104
9.293
8.886
8.900
11,140,597
-0.20(-2.20%)
Jan 28, 2010
9.173
9.207
8.893
9.100
14,987,932
-0.09(-0.94%)
Jan 27, 2010
9.069
9.214
9.021
9.186
8,830,879
+0.07(+0.79%)
Jan 26, 2010
9.086
9.221
9.028
9.114
9,875,465
-0.00(-0.04%)
Jan 25, 2010
9.066
9.179
9.059
9.117
11,318,869
+0.08(+0.88%)
Jan 22, 2010
9.390
9.390
9.024
9.038
12,873,729
-0.35(-3.75%)
Jan 21, 2010
9.493
9.635
9.342
9.390
10,616,063
-0.09(-0.98%)
Jan 20, 2010
9.479
9.573
9.335
9.483
11,652,783
-0.09(-0.94%)
Jan 19, 2010
9.459
9.604
9.459
9.573
4,406,860
+0.13(+1.35%)
Jan 15, 2010
9.583
9.445
9.445
9.445
6,770,514
-0.22(-2.28%)
Jan 14, 2010
9.693
9.711
9.555
9.666
6,550,086
-0.07(-0.71%)
Jan 13, 2010
9.697
9.752
9.524
9.735
5,848,559
+0.08(+0.86%)
Jan 12, 2010
9.776
9.842
9.566
9.652
6,769,893
-0.16(-1.65%)
Jan 11, 2010
9.824
9.852
9.717
9.814
6,509,626
-0.01(-0.14%)
Jan 08, 2010
9.759
9.866
9.683
9.828
5,945,147
+0.06(+0.60%)
Jan 07, 2010
9.893
9.893
9.697
9.769
5,186,167
-0.05(-0.53%)
Jan 06, 2010
9.897
9.973
9.804
9.821
8,072,887
-0.08(-0.84%)
Jan 05, 2010
10.08
10.11
9.873
9.904
22,606,496
-0.16(-1.58%)
Jan 04, 2010
10.16
10.17
10.03
10.06
4,404,015
+0.04(+0.45%)
Dec 31, 2009
10.17
10.02
10.02
10.02
3,879,843
-0.13(-1.32%)
Dec 30, 2009
9.997
10.16
9.990
10.15
4,214,988
+0.14(+1.45%)
Dec 29, 2009
10.03
10.07
9.948
10.01
3,611,348
-0.04(-0.41%)
Dec 28, 2009
10.12
10.13
10.00
10.05
3,063,881
-0.04(-0.38%)
Dec 24, 2009
10.07
10.11
10.03
10.09
1,766,087
+0.06(+0.58%)
Dec 23, 2009
10.03
10.07
9.976
10.03
3,899,850
+0.04(+0.41%)
Dec 22, 2009
9.986
10.07
9.955
9.986
8,071,820
+0.04(+0.42%)
Dec 21, 2009
9.838
9.955
9.828
9.945
7,800,921
+0.14(+1.48%)
Dec 18, 2009
9.869
9.879
9.693
9.800
13,891,620
+0.00(+0.04%)
Dec 17, 2009
9.900
9.955
9.797
9.797
7,785,618
-0.14(-1.39%)
Dec 16, 2009
9.890
10.13
9.883
9.935
9,950,046
+0.10(+1.05%)
Dec 15, 2009
9.862
10.02
9.811
9.831
9,309,873
-0.06(-0.59%)
Dec 14, 2009
9.897
9.942
9.779
9.890
5,412,786
+0.15(+1.52%)
Dec 11, 2009
9.814
9.824
9.657
9.742
6,936,414
-0.02(-0.21%)
Dec 10, 2009
9.662
9.879
9.662
9.762
9,569,465
+0.11(+1.11%)
Dec 09, 2009
9.597
9.679
9.514
9.655
8,089,910
+0.07(+0.68%)
Dec 08, 2009
9.569
9.655
9.414
9.590
6,187,383
+0.01(+0.14%)
Dec 07, 2009
9.607
9.669
9.510
9.576
5,972,758
+0.00(+0.00%)
Dec 04, 2009
9.628
9.707
9.431
9.576
8,199,163
+0.03(+0.36%)
Dec 03, 2009
9.397
9.583
9.365
9.542
11,133,338
+0.17(+1.84%)
Dec 02, 2009
9.297
9.396
9.269
9.369
9,619,504
+0.12(+1.27%)
Dec 01, 2009
9.093
9.262
9.045
9.252
12,658,918
+0.20(+2.25%)
Nov 30, 2009
8.942
9.052
8.904
9.048
6,634,167
+0.07(+0.73%)
Nov 27, 2009
8.904
9.052
8.886
8.983
2,781,211
-0.12(-1.36%)
Nov 25, 2009
9.159
9.159
9.066
9.107
5,560,585
-0.02(-0.23%)
Nov 24, 2009
8.931
9.142
8.917
9.128
10,297,866
+0.21(+2.36%)
Nov 23, 2009
8.911
9.014
8.866
8.917
7,147,275
+0.11(+1.29%)
Nov 20, 2009
8.797
8.838
8.745
8.804
5,846,050
-0.06(-0.62%)
Nov 19, 2009
8.997
9.007
8.714
8.859
11,514,502
-0.37(-4.03%)
Nov 18, 2009
9.321
9.338
9.214
9.231
5,811,068
-0.12(-1.25%)
Nov 17, 2009
9.273
9.359
9.190
9.348
6,407,237
+0.08(+0.82%)
Nov 16, 2009
9.200
9.355
9.173
9.273
7,667,016
+0.04(+0.49%)
Nov 13, 2009
9.169
9.276
9.111
9.228
6,998,169
+0.09(+0.98%)
Nov 12, 2009
9.190
9.310
9.128
9.138
8,173,191
-0.07(-0.79%)
Nov 11, 2009
9.158
9.283
9.138
9.210
7,662,248
+0.17(+1.87%)
Nov 10, 2009
9.007
9.069
8.873
9.042
8,952,732
+0.05(+0.54%)
Nov 09, 2009
8.890
9.031
8.866
8.993
7,776,739
+0.17(+1.91%)
Nov 06, 2009
8.666
8.917
8.666
8.824
6,943,597
+0.08(+0.87%)
Nov 05, 2009
8.886
8.904
8.542
8.748
23,399,662
+0.33(+3.93%)
Nov 04, 2009
8.366
8.500
8.335
8.417
11,951,777
+0.09(+1.08%)
Nov 03, 2009
8.273
8.369
8.121
8.328
13,101,503
+0.02(+0.25%)
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
.