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 )

88.79 -3.19 (-3.47%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Jul 31, 2003 8.966 9.390 8.914 9.111 17,988,392 +0.52(+6.02%)
Jul 30, 2003 8.662 8.686 8.431 8.593 4,650,650 -0.10(-1.15%)
Jul 29, 2003 8.604 8.845 8.293 8.693 8,384,626 +0.10(+1.12%)
Jul 28, 2003 8.590 8.669 8.528 8.597 5,006,764 -0.01(-0.16%)
Jul 25, 2003 8.352 8.621 8.297 8.610 5,483,226 +0.27(+3.27%)
Jul 24, 2003 8.662 8.697 8.324 8.338 5,192,071 -0.19(-2.18%)
Jul 23, 2003 8.642 8.769 8.407 8.524 9,890,281 -0.12(-1.40%)
Jul 22, 2003 8.535 8.714 8.448 8.645 12,075,393 +0.24(+2.83%)
Jul 21, 2003 8.504 8.517 8.297 8.407 7,985,303 -0.03(-0.33%)
Jul 18, 2003 8.628 8.666 8.238 8.435 15,636,532 -0.11(-1.25%)
Jul 17, 2003 8.969 9.035 8.466 8.542 12,741,802 -0.56(-6.17%)
Jul 16, 2003 9.055 9.179 8.869 9.104 5,309,229 +0.01(+0.15%)
Jul 15, 2003 9.304 9.483 8.916 9.090 11,209,468 -0.27(-2.91%)
Jul 14, 2003 9.304 9.652 9.259 9.362 7,534,071 +0.26(+2.80%)
Jul 11, 2003 9.121 9.228 9.014 9.107 4,402,704 +0.03(+0.30%)
Jul 10, 2003 9.224 9.355 9.035 9.079 8,409,276 -0.18(-1.94%)
Jul 09, 2003 9.428 9.452 9.159 9.259 8,361,427 -0.01(-0.07%)
Jul 08, 2003 9.021 9.379 9.000 9.266 9,064,665 +0.04(+0.45%)
Jul 07, 2003 8.985 9.352 8.975 9.224 10,369,932 +0.34(+3.84%)
Jul 03, 2003 8.873 9.035 8.717 8.883 6,459,639 +0.04(+0.51%)
Jul 02, 2003 8.662 8.842 8.600 8.838 9,229,672 +0.19(+2.19%)
Jul 01, 2003 8.373 8.673 8.276 8.648 10,591,489 +0.10(+1.21%)
Jun 30, 2003 8.655 8.717 8.404 8.545 8,114,351 -0.03(-0.32%)
Jun 27, 2003 8.583 8.762 8.486 8.573 12,477,616 +0.04(+0.53%)
Jun 26, 2003 8.217 8.566 8.166 8.528 11,492,503 +0.31(+3.74%)
Jun 25, 2003 8.035 8.448 7.969 8.220 9,212,562 +0.17(+2.09%)
Jun 24, 2003 8.138 8.304 7.979 8.052 9,158,043 -0.11(-1.31%)
Jun 23, 2003 8.135 8.228 8.004 8.159 13,603,957 +0.01(+0.17%)
Jun 20, 2003 8.110 8.252 7.979 8.145 10,378,632 +0.07(+0.90%)
Jun 19, 2003 7.776 8.366 7.755 8.073 25,277,126 +0.31(+4.00%)
Jun 18, 2003 7.600 7.786 7.479 7.762 10,755,916 +0.16(+2.09%)
Jun 17, 2003 7.783 7.783 7.517 7.604 9,604,345 -0.10(-1.25%)
Jun 16, 2003 7.693 7.752 7.542 7.700 8,092,311 +0.08(+0.99%)
Jun 13, 2003 7.893 7.966 7.569 7.624 6,238,953 -0.31(-3.87%)
Jun 12, 2003 8.021 8.055 7.759 7.931 7,966,453 -0.08(-0.95%)
Jun 11, 2003 7.652 8.204 7.490 8.007 12,295,209 +0.31(+4.03%)
Jun 10, 2003 7.673 7.748 7.479 7.697 12,974,378 +0.00(+0.04%)
Jun 09, 2003 7.828 7.873 7.435 7.693 11,649,680 -0.18(-2.26%)
Jun 06, 2003 8.062 8.514 7.810 7.871 11,880,516 -0.07(-0.93%)
Jun 05, 2003 7.793 8.110 7.759 7.945 10,106,617 -0.14(-1.79%)
Jun 04, 2003 7.755 8.110 7.717 8.090 10,578,149 +0.29(+3.67%)
Jun 03, 2003 7.610 7.883 7.607 7.804 10,389,942 +0.14(+1.85%)
Jun 02, 2003 8.107 8.228 7.593 7.662 16,712,994 -0.31(-3.89%)
May 30, 2003 7.683 8.210 7.576 7.973 16,265,531 +0.27(+3.49%)
May 29, 2003 7.448 7.804 7.431 7.704 13,943,541 +0.31(+4.15%)
May 28, 2003 7.290 7.559 7.248 7.397 11,862,247 +0.03(+0.42%)
May 27, 2003 6.790 7.373 6.617 7.366 10,756,496 +0.43(+6.27%)
May 23, 2003 6.659 7.076 6.604 6.931 11,470,174 +0.21(+3.12%)
May 22, 2003 6.638 6.805 6.576 6.721 8,516,574 +0.09(+1.41%)
May 21, 2003 6.759 6.790 6.569 6.628 10,494,630 -0.12(-1.74%)
May 20, 2003 6.741 6.807 6.662 6.745 7,789,556 +0.01(+0.15%)
May 19, 2003 6.779 6.862 6.624 6.735 15,052,772 -0.13(-1.96%)
May 16, 2003 6.941 6.976 6.859 6.869 8,814,109 -0.09(-1.29%)
May 15, 2003 7.017 7.183 6.928 6.959 10,347,313 +0.00(+0.00%)
May 14, 2003 6.879 7.093 6.807 6.959 11,145,669 +0.10(+1.46%)
May 13, 2003 7.028 7.042 6.800 6.859 18,449,484 -0.20(-2.79%)
May 12, 2003 7.086 7.121 6.810 7.055 15,490,955 -0.04(-0.53%)
May 09, 2003 7.266 7.304 7.000 7.093 17,597,768 -0.10(-1.44%)
May 08, 2003 7.179 7.300 7.090 7.197 15,568,383 -0.09(-1.18%)
May 07, 2003 7.624 7.683 7.135 7.283 20,618,066 -0.42(-5.46%)
May 06, 2003 7.573 7.824 7.535 7.704 9,078,294 +0.11(+1.45%)
May 05, 2003 7.579 7.824 7.462 7.593 8,586,463 +0.02(+0.32%)
May 02, 2003 7.255 7.652 7.173 7.569 9,967,129 +0.37(+5.17%)
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.