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 )

89.46 +0.67 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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 (%)
Oct 31, 2002 8.625 8.829 8.322 8.412 16,976,196 -0.22(-2.59%)
Oct 30, 2002 7.867 8.791 7.860 8.636 26,727,560 +0.82(+10.55%)
Oct 29, 2002 7.998 8.084 7.498 7.812 14,459,239 -0.24(-3.04%)
Oct 28, 2002 8.343 8.408 7.939 8.057 13,520,564 -0.23(-2.79%)
Oct 25, 2002 7.753 8.308 7.750 8.288 16,749,360 +0.47(+6.00%)
Oct 24, 2002 8.222 8.226 7.577 7.819 43,075,652 -1.02(-11.58%)
Oct 23, 2002 8.339 8.877 8.150 8.843 19,965,974 +0.43(+5.16%)
Oct 22, 2002 9.077 9.077 8.350 8.409 13,496,488 -0.71(-7.75%)
Oct 21, 2002 8.467 9.125 8.257 9.115 12,019,440 +0.60(+7.08%)
Oct 18, 2002 8.405 8.591 8.119 8.512 14,648,946 -0.09(-1.08%)
Oct 17, 2002 8.401 8.784 8.401 8.605 15,438,001 +0.73(+9.28%)
Oct 16, 2002 8.377 8.518 7.757 7.874 22,293,468 -0.97(-10.99%)
Oct 15, 2002 8.694 9.046 8.629 8.846 20,259,816 +0.64(+7.77%)
Oct 14, 2002 7.877 8.274 7.805 8.208 12,269,482 +0.22(+2.72%)
Oct 11, 2002 7.808 8.312 7.795 7.991 17,437,992 +0.52(+7.02%)
Oct 10, 2002 6.943 7.615 6.833 7.467 16,444,784 +0.58(+8.46%)
Oct 09, 2002 6.671 7.198 6.633 6.884 14,315,316 +0.08(+1.23%)
Oct 08, 2002 6.760 6.905 6.523 6.801 14,035,443 +0.10(+1.48%)
Oct 07, 2002 6.788 6.843 6.609 6.702 11,111,803 -0.14(-2.07%)
Oct 04, 2002 7.371 7.498 6.678 6.843 20,561,202 -0.43(-5.92%)
Oct 03, 2002 7.309 7.481 7.174 7.274 11,349,083 -0.10(-1.36%)
Oct 02, 2002 7.198 7.722 7.188 7.374 17,087,220 +0.08(+1.04%)
Oct 01, 2002 7.102 7.384 6.943 7.298 12,437,724 +0.25(+3.52%)
Sep 30, 2002 7.047 7.198 6.922 7.050 15,719,603 -0.16(-2.20%)
Sep 27, 2002 6.764 7.377 6.695 7.209 31,835,446 +0.39(+5.71%)
Sep 26, 2002 6.812 7.253 6.798 6.819 26,647,500 +0.10(+1.44%)
Sep 25, 2002 6.023 6.871 5.947 6.722 25,659,224 +0.83(+14.04%)
Sep 24, 2002 5.695 6.136 5.695 5.895 9,823,218 +0.11(+1.97%)
Sep 23, 2002 6.016 6.033 5.723 5.781 11,026,812 -0.31(-5.15%)
Sep 20, 2002 6.123 6.161 5.981 6.095 14,647,348 +0.12(+1.96%)
Sep 19, 2002 5.843 6.171 5.826 5.978 13,401,055 -0.02(-0.29%)
Sep 18, 2002 5.733 6.067 5.705 5.995 15,622,719 +0.13(+2.29%)
Sep 17, 2002 6.226 6.292 5.830 5.861 39,378,728 +0.57(+10.68%)
Sep 16, 2002 5.926 5.926 5.178 5.295 29,173,742 -0.55(-9.38%)
Sep 13, 2002 6.305 6.392 5.692 5.843 31,225,040 -0.59(-9.12%)
Sep 12, 2002 6.722 6.722 6.360 6.429 12,599,376 -0.46(-6.66%)
Sep 11, 2002 6.850 7.181 6.850 6.888 6,366,799 +0.10(+1.52%)
Sep 10, 2002 6.647 6.991 6.581 6.785 10,904,982 +0.25(+3.85%)
Sep 09, 2002 6.729 6.729 6.350 6.533 10,317,942 -0.23(-3.46%)
Sep 06, 2002 6.709 6.947 6.688 6.767 10,689,139 +0.37(+5.77%)
Sep 05, 2002 6.722 6.767 6.336 6.398 11,346,182 -0.49(-7.06%)
Sep 04, 2002 6.829 6.947 6.588 6.884 8,158,576 +0.09(+1.32%)
Sep 03, 2002 7.115 7.171 6.764 6.795 8,881,727 -0.46(-6.37%)
Aug 30, 2002 7.236 7.471 7.043 7.257 7,533,760 -0.00(-0.05%)
Aug 29, 2002 7.136 7.440 6.933 7.260 969,305,920 +0.10(+1.35%)
Aug 28, 2002 7.350 7.367 7.026 7.164 10,226,502 -0.30(-4.06%)
Aug 27, 2002 7.960 7.964 7.388 7.467 8,974,155 -0.41(-5.25%)
Aug 26, 2002 7.808 7.958 7.550 7.881 5,579,551 +0.22(+2.93%)
Aug 23, 2002 7.808 7.895 7.629 7.657 5,527,387 -0.40(-4.96%)
Aug 22, 2002 8.377 8.384 7.884 8.057 11,221,161 -0.29(-3.43%)
Aug 21, 2002 7.860 8.377 7.857 8.343 12,381,450 +0.58(+7.51%)
Aug 20, 2002 7.870 7.943 7.702 7.760 6,184,633 -0.10(-1.32%)
Aug 16, 2002 7.109 7.957 7.109 7.864 11,275,523 +0.63(+8.77%)
Aug 15, 2002 7.088 7.412 6.895 7.229 8,410,939 +0.23(+3.35%)
Aug 14, 2002 6.667 7.022 6.329 6.995 12,842,085 +0.39(+5.95%)
Aug 13, 2002 6.978 7.274 6.578 6.602 8,414,281 -0.42(-6.04%)
Aug 12, 2002 7.043 7.071 6.809 7.026 5,811,020 +0.06(+0.84%)
Aug 07, 2002 7.198 7.411 6.585 6.967 10,030,123 +0.03(+0.40%)
Aug 06, 2002 6.964 7.188 6.891 6.940 12,721,415 +0.23(+3.44%)
Aug 05, 2002 7.119 7.309 6.602 6.709 13,072,403 -0.53(-7.38%)
Aug 02, 2002 7.243 7.295 6.947 7.243 20,757,650 +0.00(+0.05%)
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.