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 )

96.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 31, 2002 10.42 10.79 10.17 10.26 12,155,844 -0.20(-1.90%)
May 28, 2002 10.74 10.80 10.33 10.46 6,638,062 -0.11(-1.04%)
May 27, 2002 10.75 10.76 10.39 10.57 4,191,218 +0.00(+0.00%)
May 24, 2002 10.75 10.76 10.39 10.57 4,114,881 -0.29(-2.65%)
May 23, 2002 11.05 11.05 10.40 10.86 7,597,220 -0.07(-0.60%)
May 22, 2002 10.74 11.12 10.61 10.92 6,496,169 +0.09(+0.86%)
May 21, 2002 11.47 11.57 10.72 10.83 10,463,332 -0.52(-4.57%)
May 20, 2002 11.22 11.47 10.93 11.35 7,116,184 +0.04(+0.36%)
May 17, 2002 11.36 11.49 10.98 11.31 7,411,623 +0.15(+1.38%)
May 16, 2002 11.19 11.39 11.02 11.15 8,376,317 -0.05(-0.46%)
May 15, 2002 10.98 11.67 10.85 11.21 12,144,772 +0.10(+0.86%)
May 14, 2002 10.78 11.18 10.75 11.11 13,781,926 +0.81(+7.86%)
May 13, 2002 9.789 10.33 9.730 10.30 11,332,459 +0.69(+7.14%)
May 10, 2002 10.34 10.34 9.459 9.614 12,452,448 -0.55(-5.37%)
May 09, 2002 15.87 10.79 10.15 10.16 12,414,572 +0.41(+4.20%)
May 06, 2002 9.699 10.18 9.578 9.750 11,336,830 +0.09(+0.95%)
May 03, 2002 10.16 10.16 9.489 9.658 16,718,547 -0.45(-4.44%)
May 02, 2002 10.30 10.59 10.06 10.11 13,162,785 -0.22(-2.17%)
May 01, 2002 10.21 10.50 9.999 10.33 11,175,999 +0.15(+1.46%)
Apr 30, 2002 9.985 10.65 9.935 10.18 15,664,405 +0.20(+1.97%)
Apr 29, 2002 9.866 10.14 9.688 9.985 10,002,108 +0.13(+1.37%)
Apr 26, 2002 10.39 10.45 9.686 9.850 12,307,934 -0.21(-2.05%)
Apr 25, 2002 10.02 10.22 9.958 10.06 11,117,873 +0.07(+0.73%)
Apr 24, 2002 10.34 10.47 9.928 9.983 9,879,737 -0.37(-3.54%)
Apr 23, 2002 10.45 10.53 10.27 10.35 7,763,587 -0.11(-1.03%)
Apr 22, 2002 10.53 10.53 10.18 10.46 8,542,830 -0.10(-0.95%)
Apr 19, 2002 10.78 10.91 10.44 10.56 9,001,286 -0.18(-1.68%)
Apr 18, 2002 10.83 10.87 10.54 10.74 12,375,238 -0.17(-1.53%)
Apr 17, 2002 11.04 11.06 10.71 10.91 14,481,773 +0.03(+0.30%)
Apr 16, 2002 10.24 10.88 10.22 10.87 15,316,958 +0.82(+8.17%)
Apr 15, 2002 9.933 10.34 9.917 10.05 13,484,884 +0.12(+1.22%)
Apr 12, 2002 9.976 10.01 9.805 9.930 18,851,304 +0.15(+1.57%)
Apr 11, 2002 9.885 9.992 9.660 9.777 13,316,623 -0.13(-1.29%)
Apr 10, 2002 9.670 9.999 9.468 9.905 21,765,054 +0.26(+2.68%)
Apr 09, 2002 10.10 10.37 9.647 9.647 34,490,360 +0.19(+1.97%)
Apr 08, 2002 9.233 9.512 8.981 9.460 5,418,428 +0.15(+1.59%)
Apr 05, 2002 9.441 9.587 9.278 9.313 4,260,707 -0.07(-0.76%)
Apr 04, 2002 9.303 9.487 9.184 9.384 5,074,040 +0.06(+0.69%)
Apr 03, 2002 9.477 9.567 9.207 9.319 5,615,970 -0.09(-1.00%)
Apr 02, 2002 9.665 9.697 9.370 9.413 5,154,892 -0.33(-3.40%)
Apr 01, 2002 9.500 9.839 9.278 9.745 4,532,984 +0.17(+1.82%)
Mar 29, 2002 9.450 9.686 9.448 9.571 5,872,076 +0.00(+0.00%)
Mar 28, 2002 9.450 9.686 9.448 9.571 5,871,639 +0.16(+1.73%)
Mar 27, 2002 9.427 9.484 9.271 9.409 6,438,917 -0.04(-0.41%)
Mar 26, 2002 9.278 9.628 9.244 9.448 8,764,410 +0.11(+1.18%)
Mar 25, 2002 9.708 9.848 9.301 9.338 6,570,029 -0.39(-3.98%)
Mar 22, 2002 9.827 9.956 9.551 9.725 6,410,072 +0.01(+0.07%)
Mar 21, 2002 9.503 9.743 9.466 9.718 10,901,538 +0.20(+2.14%)
Mar 20, 2002 9.713 9.793 9.498 9.514 5,997,506 -0.35(-3.57%)
Mar 19, 2002 9.793 9.976 9.773 9.866 4,909,275 +0.10(+1.03%)
Mar 18, 2002 9.761 10.04 9.725 9.766 6,297,316 +0.09(+0.97%)
Mar 15, 2002 9.452 9.816 9.345 9.672 10,995,064 +0.26(+2.77%)
Mar 14, 2002 9.413 9.734 9.397 9.411 9,639,802 +0.02(+0.24%)
Mar 13, 2002 9.336 9.670 9.180 9.388 17,507,842 +0.14(+1.48%)
Mar 12, 2002 9.395 9.445 9.072 9.251 9,462,363 -0.34(-3.58%)
Mar 11, 2002 9.747 9.786 9.457 9.594 9,031,442 -0.30(-2.98%)
Mar 08, 2002 9.603 10.00 9.592 9.889 11,342,512 +0.43(+4.50%)
Mar 07, 2002 9.473 9.713 9.285 9.464 10,384,519 +0.15(+1.65%)
Mar 06, 2002 9.198 9.342 9.011 9.310 7,482,570 +0.02(+0.20%)
Mar 05, 2002 9.098 9.484 9.084 9.292 9,933,056 +0.16(+1.70%)
Mar 04, 2002 8.532 9.152 8.466 9.136 10,865,263 +0.59(+6.88%)
Mar 01, 2002 8.015 8.551 7.986 8.548 11,311,045 +0.73(+9.30%)
Feb 28, 2002 7.876 8.031 7.752 7.821 8,382,436 -0.06(-0.81%)
Feb 27, 2002 7.848 8.191 7.844 7.885 12,394,031 +0.17(+2.26%)
Feb 26, 2002 8.155 8.265 7.677 7.711 18,560,672 -0.40(-4.88%)
Feb 25, 2002 7.681 8.157 7.679 8.107 14,934,110 +0.44(+5.76%)
Feb 22, 2002 7.780 7.782 7.551 7.665 18,182,632 +0.03(+0.33%)
Feb 21, 2002 8.272 8.274 7.585 7.640 14,309,142 -0.66(-7.97%)
Feb 20, 2002 8.285 8.439 7.951 8.301 9,956,219 +0.06(+0.78%)
Feb 19, 2002 8.402 8.583 8.191 8.237 11,607,795 -0.27(-3.15%)
Feb 18, 2002 8.960 9.006 8.498 8.505 8,576,045 +0.00(+0.00%)
Feb 15, 2002 8.960 9.006 8.498 8.505 8,565,556 -0.26(-2.95%)
Feb 14, 2002 8.722 8.969 8.631 8.763 8,930,048 +0.06(+0.66%)
Feb 13, 2002 8.546 8.777 8.471 8.706 6,527,636 +0.28(+3.28%)
Feb 12, 2002 8.407 8.626 8.249 8.429 4,516,376 -0.00(-0.05%)
Feb 11, 2002 8.324 8.466 8.260 8.434 6,817,831 +0.08(+0.99%)
Feb 08, 2002 8.100 8.372 7.986 8.352 4,934,624 +0.29(+3.63%)
Feb 07, 2002 8.260 8.420 8.056 8.059 11,595,558 -0.27(-3.29%)
Feb 06, 2002 8.562 8.594 8.203 8.333 5,665,356 -0.07(-0.79%)
Feb 05, 2002 8.260 8.624 8.153 8.400 9,076,020 +0.12(+1.41%)
Feb 04, 2002 8.510 8.631 8.251 8.283 10,832,485 -0.23(-2.69%)
Feb 01, 2002 8.663 8.684 8.347 8.512 6,844,928 -0.11(-1.30%)
Jan 31, 2002 8.658 8.722 8.391 8.624 5,504,962 +0.01(+0.11%)
Jan 30, 2002 8.455 8.615 8.091 8.615 10,057,613 +0.27(+3.18%)
Jan 29, 2002 8.747 8.763 8.178 8.349 13,053,088 -0.34(-3.95%)
Jan 28, 2002 8.638 8.846 8.608 8.693 9,102,242 +0.11(+1.23%)
Jan 25, 2002 8.354 8.711 8.317 8.587 6,648,260 +0.05(+0.64%)
Jan 24, 2002 8.558 8.775 8.434 8.532 7,816,906 -0.01(-0.11%)
Jan 23, 2002 8.443 8.546 8.127 8.542 14,848,013 +0.21(+2.55%)
Jan 22, 2002 8.880 8.921 8.313 8.329 10,835,545 -0.46(-5.21%)
Jan 21, 2002 8.809 9.015 8.690 8.786 8,902,078 +0.00(+0.00%)
Jan 18, 2002 8.809 9.015 8.690 8.786 8,852,255 -0.18(-1.97%)
Jan 17, 2002 8.727 8.965 8.624 8.963 10,162,065 +0.39(+4.54%)
Jan 16, 2002 8.741 8.802 8.432 8.574 11,748,522 -0.27(-3.08%)
Jan 15, 2002 8.931 9.061 8.631 8.846 8,104,478 -0.02(-0.18%)
Jan 14, 2002 9.013 9.093 8.745 8.862 9,879,737 -0.15(-1.70%)
Jan 11, 2002 9.425 9.450 8.953 9.015 8,302,021 -0.36(-3.88%)
Jan 10, 2002 9.528 9.555 9.239 9.379 5,730,475 +0.51(+5.81%)
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.