Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Microchip Technology (NQ: MCHP )

93.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
May 28, 2010 9.927 9.934 9.739 9.845 13,480,647 -0.08(-0.82%)
May 27, 2010 9.651 9.944 9.573 9.927 11,679,159 +0.49(+5.17%)
May 26, 2010 9.527 9.677 9.407 9.439 8,964,431 -0.05(-0.56%)
May 25, 2010 9.258 9.502 9.078 9.492 12,664,607 +0.02(+0.22%)
May 24, 2010 9.633 9.679 9.471 9.471 6,816,126 -0.20(-2.08%)
May 21, 2010 9.322 9.795 9.315 9.672 11,253,286 +0.18(+1.94%)
May 20, 2010 9.460 9.690 9.403 9.488 10,191,515 -0.30(-3.07%)
May 19, 2010 9.700 9.856 9.562 9.789 8,267,513 +0.05(+0.51%)
May 18, 2010 10.04 10.07 9.658 9.739 9,572,795 -0.25(-2.55%)
May 17, 2010 9.764 9.999 9.746 9.994 8,741,296 +0.19(+1.92%)
May 14, 2010 9.973 10.02 9.690 9.806 7,971,736 -0.21(-2.13%)
May 13, 2010 10.15 10.24 9.991 10.02 9,202,939 -0.18(-1.78%)
May 12, 2010 10.03 10.21 9.987 10.20 8,271,115 +0.17(+1.74%)
May 11, 2010 10.15 10.17 9.949 10.03 8,723,157 -0.06(-0.55%)
May 10, 2010 9.977 10.09 9.917 10.08 9,165,451 +0.37(+3.85%)
May 07, 2010 9.684 9.886 9.380 9.708 17,836,218 -0.04(-0.39%)
May 06, 2010 10.32 10.32 9.125 9.746 22,908,152 -0.38(-3.73%)
May 05, 2010 10.06 10.21 9.952 10.12 10,574,468 +0.06(+0.56%)
May 04, 2010 10.28 10.31 9.984 10.07 16,607,441 -0.29(-2.83%)
May 03, 2010 10.22 10.37 10.19 10.36 7,041,425 +0.16(+1.58%)
Apr 30, 2010 10.63 10.63 10.19 10.20 8,235,128 -0.39(-3.72%)
Apr 29, 2010 10.57 10.61 10.44 10.59 6,813,992 +0.12(+1.17%)
Apr 28, 2010 10.49 10.56 10.34 10.47 11,529,785 +0.10(+0.94%)
Apr 27, 2010 10.66 10.69 10.36 10.37 7,941,259 -0.32(-2.97%)
Apr 26, 2010 10.71 10.79 10.64 10.69 7,980,015 +0.01(+0.07%)
Apr 23, 2010 10.68 10.69 10.47 10.69 7,190,692 +0.04(+0.39%)
Apr 22, 2010 10.38 10.65 10.26 10.64 10,268,658 +0.12(+1.13%)
Apr 21, 2010 10.69 10.71 10.39 10.53 10,496,912 -0.14(-1.34%)
Apr 20, 2010 10.75 10.82 10.65 10.67 14,270,492 +0.23(+2.24%)
Apr 19, 2010 10.54 10.56 10.25 10.43 10,105,874 -0.09(-0.86%)
Apr 16, 2010 10.56 10.56 10.40 10.53 12,692,590 -0.05(-0.43%)
Apr 15, 2010 10.58 10.69 10.48 10.57 11,594,414 -0.05(-0.43%)
Apr 14, 2010 10.19 10.63 10.19 10.62 15,210,400 +0.45(+4.47%)
Apr 13, 2010 10.04 10.18 10.02 10.16 5,272,500 +0.13(+1.29%)
Apr 12, 2010 10.04 10.10 9.994 10.03 5,634,699 +0.03(+0.31%)
Apr 09, 2010 9.963 10.02 9.903 10.00 6,887,728 +0.06(+0.63%)
Apr 08, 2010 9.956 9.959 9.841 9.938 8,821,990 -0.09(-0.87%)
Apr 07, 2010 9.973 10.12 9.924 10.03 5,379,162 +0.01(+0.07%)
Apr 06, 2010 10.00 10.03 9.935 10.02 6,241,511 +0.01(+0.07%)
Apr 05, 2010 9.949 10.07 9.942 10.01 6,161,960 +0.10(+0.99%)
Apr 01, 2010 9.903 9.914 9.914 9.914 5,410,550 +0.08(+0.82%)
Mar 31, 2010 9.851 9.956 9.806 9.834 13,273,194 -0.09(-0.95%)
Mar 30, 2010 9.952 10.04 9.870 9.928 7,607,682 -0.05(-0.46%)
Mar 29, 2010 9.952 10.04 9.942 9.973 3,929,851 +0.05(+0.46%)
Mar 26, 2010 9.998 10.06 9.865 9.928 4,861,532 -0.02(-0.25%)
Mar 25, 2010 10.05 10.10 9.952 9.952 6,067,597 -0.02(-0.21%)
Mar 24, 2010 10.06 10.10 9.952 9.973 6,351,440 -0.18(-1.75%)
Mar 23, 2010 10.09 10.17 10.04 10.15 6,389,051 +0.10(+0.97%)
Mar 22, 2010 9.851 10.09 9.848 10.05 7,357,261 +0.19(+1.91%)
Mar 19, 2010 10.02 10.02 9.813 9.865 10,296,100 -0.08(-0.77%)
Mar 18, 2010 9.970 9.980 9.844 9.942 6,175,871 -0.05(-0.49%)
Mar 17, 2010 9.893 10.04 9.893 9.991 9,089,356 +0.09(+0.92%)
Mar 16, 2010 9.900 9.998 9.711 9.900 13,078,396 +0.18(+1.83%)
Mar 15, 2010 9.743 9.865 9.684 9.722 10,268,102 -0.14(-1.38%)
Mar 12, 2010 9.603 9.869 9.568 9.858 15,328,992 +0.25(+2.62%)
Mar 11, 2010 9.498 9.635 9.373 9.607 11,609,529 +0.08(+0.84%)
Mar 10, 2010 9.394 9.544 9.383 9.526 7,194,829 +0.13(+1.34%)
Mar 09, 2010 9.418 9.446 9.348 9.401 5,094,019 -0.06(-0.63%)
Mar 08, 2010 9.502 9.516 9.436 9.460 3,051,964 -0.06(-0.62%)
Mar 05, 2010 9.477 9.579 9.380 9.519 5,795,629 +0.09(+0.96%)
Mar 04, 2010 9.481 9.498 9.317 9.429 8,738,311 -0.00(-0.04%)
Mar 03, 2010 9.586 9.603 9.401 9.432 5,229,491 -0.10(-1.03%)
Mar 02, 2010 9.523 9.642 9.486 9.530 8,317,978 -0.07(-0.73%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.