Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microchip Technology (NQ: MCHP )

84.57 -0.50 (-0.59%)
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 8.653 8.715 8.401 8.543 8,116,515 -0.03(-0.32%)
Jun 27, 2003 8.581 8.760 8.484 8.570 12,480,945 +0.04(+0.53%)
Jun 26, 2003 8.215 8.563 8.163 8.525 11,495,569 +0.31(+3.74%)
Jun 25, 2003 8.032 8.446 7.967 8.218 9,215,020 +0.17(+2.09%)
Jun 24, 2003 8.136 8.301 7.977 8.050 9,160,486 -0.11(-1.31%)
Jun 23, 2003 8.132 8.226 8.001 8.157 13,607,586 +0.01(+0.17%)
Jun 20, 2003 8.108 8.250 7.977 8.143 10,381,401 +0.07(+0.90%)
Jun 19, 2003 7.774 8.363 7.753 8.070 25,283,870 +0.31(+4.00%)
Jun 18, 2003 7.598 7.784 7.477 7.760 10,758,785 +0.16(+2.09%)
Jun 17, 2003 7.781 7.781 7.515 7.602 9,606,908 -0.10(-1.25%)
Jun 16, 2003 7.691 7.750 7.540 7.698 8,094,470 +0.08(+0.99%)
Jun 13, 2003 7.891 7.964 7.567 7.622 6,240,617 -0.31(-3.87%)
Jun 12, 2003 8.019 8.053 7.757 7.929 7,968,579 -0.08(-0.95%)
Jun 11, 2003 7.650 8.201 7.488 8.005 12,298,489 +0.31(+4.03%)
Jun 10, 2003 7.670 7.746 7.477 7.695 12,977,839 +0.00(+0.04%)
Jun 09, 2003 7.826 7.870 7.433 7.691 11,652,788 -0.18(-2.26%)
Jun 06, 2003 8.060 8.512 7.808 7.869 11,883,686 -0.07(-0.93%)
Jun 05, 2003 7.791 8.108 7.757 7.943 10,109,313 -0.14(-1.79%)
Jun 04, 2003 7.753 8.108 7.715 8.088 10,580,971 +0.29(+3.67%)
Jun 03, 2003 7.608 7.881 7.605 7.801 10,392,714 +0.14(+1.85%)
Jun 02, 2003 8.105 8.226 7.591 7.660 16,717,452 -0.31(-3.89%)
May 30, 2003 7.681 8.208 7.574 7.970 16,269,871 +0.27(+3.49%)
May 29, 2003 7.446 7.801 7.429 7.702 13,947,261 +0.31(+4.15%)
May 28, 2003 7.288 7.557 7.246 7.395 11,865,411 +0.03(+0.42%)
May 27, 2003 6.788 7.371 6.616 7.364 10,759,365 +0.43(+6.27%)
May 23, 2003 6.657 7.074 6.602 6.929 11,473,234 +0.21(+3.12%)
May 22, 2003 6.636 6.803 6.574 6.719 8,518,846 +0.09(+1.41%)
May 21, 2003 6.757 6.788 6.567 6.626 10,497,430 -0.12(-1.74%)
May 20, 2003 6.740 6.805 6.660 6.743 7,791,634 +0.01(+0.15%)
May 19, 2003 6.778 6.860 6.622 6.733 15,056,788 -0.13(-1.96%)
May 16, 2003 6.940 6.974 6.857 6.867 8,816,460 -0.09(-1.29%)
May 15, 2003 7.015 7.181 6.926 6.957 10,350,073 +0.00(+0.00%)
May 14, 2003 6.878 7.091 6.805 6.957 11,148,643 +0.10(+1.46%)
May 13, 2003 7.026 7.040 6.798 6.857 18,454,406 -0.20(-2.79%)
May 12, 2003 7.084 7.119 6.809 7.053 15,495,087 -0.04(-0.53%)
May 09, 2003 7.264 7.302 6.998 7.091 17,602,464 -0.10(-1.44%)
May 08, 2003 7.178 7.298 7.088 7.195 15,572,537 -0.09(-1.18%)
May 07, 2003 7.622 7.681 7.133 7.281 20,623,568 -0.42(-5.46%)
May 06, 2003 7.571 7.822 7.533 7.702 9,080,716 +0.11(+1.45%)
May 05, 2003 7.577 7.822 7.460 7.591 8,588,754 +0.02(+0.32%)
May 02, 2003 7.253 7.650 7.171 7.567 9,969,788 +0.37(+5.17%)
May 01, 2003 7.171 7.309 7.071 7.195 7,560,737 +0.02(+0.34%)
Apr 30, 2003 7.260 7.288 7.015 7.171 10,680,756 -0.11(-1.56%)
Apr 29, 2003 7.178 7.377 7.040 7.284 11,074,964 +0.24(+3.38%)
Apr 28, 2003 6.898 7.153 6.843 7.047 10,487,277 +0.15(+2.15%)
Apr 25, 2003 7.243 7.274 6.867 6.898 14,323,195 -0.49(-6.67%)
Apr 24, 2003 7.088 7.502 7.002 7.391 27,573,992 +0.57(+8.34%)
Apr 23, 2003 6.812 6.981 6.781 6.822 16,607,805 +0.01(+0.15%)
Apr 22, 2003 6.981 6.981 6.654 6.812 8,450,679 -0.04(-0.55%)
Apr 21, 2003 6.636 6.974 6.588 6.850 8,641,257 +0.13(+1.90%)
Apr 17, 2003 6.395 6.847 6.316 6.722 14,085,335 +0.34(+5.35%)
Apr 16, 2003 6.378 6.495 6.274 6.381 12,884,436 +0.12(+1.98%)
Apr 15, 2003 6.357 6.519 6.240 6.257 11,911,823 -0.17(-2.58%)
Apr 14, 2003 6.261 6.450 6.154 6.423 10,527,888 +0.17(+2.64%)
Apr 11, 2003 6.419 6.502 6.164 6.257 14,363,225 -0.17(-2.58%)
Apr 10, 2003 6.378 6.454 6.247 6.423 11,064,812 +0.05(+0.81%)
Apr 09, 2003 6.433 6.595 6.316 6.371 13,844,575 -0.06(-0.96%)
Apr 08, 2003 6.292 6.498 6.254 6.433 49,260,964 -0.64(-9.11%)
Apr 07, 2003 7.540 7.567 7.078 7.078 16,750,521 -0.08(-1.11%)
Apr 04, 2003 7.584 7.602 7.067 7.157 13,460,229 -0.34(-4.55%)
Apr 03, 2003 7.340 7.670 7.277 7.498 10,111,054 +0.15(+2.06%)
Apr 02, 2003 7.050 7.495 7.047 7.346 12,939,840 +0.37(+5.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.