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 (%)
Mar 31, 2009 7.309 7.401 7.223 7.271 9,751,409 +0.02(+0.24%)
Mar 30, 2009 7.490 7.490 7.135 7.254 7,550,632 -0.22(-2.94%)
Mar 26, 2009 7.360 7.514 7.315 7.473 15,108,107 +0.18(+2.49%)
Mar 25, 2009 7.123 7.436 7.116 7.291 17,935,620 +0.10(+1.43%)
Mar 24, 2009 7.388 7.425 7.175 7.188 13,594,345 -0.11(-1.46%)
Mar 23, 2009 7.079 7.295 7.003 7.295 12,697,937 +0.37(+5.35%)
Mar 20, 2009 7.209 7.254 6.859 6.924 10,596,853 -0.22(-3.12%)
Mar 19, 2009 7.298 7.343 7.089 7.147 10,959,317 -0.08(-1.09%)
Mar 18, 2009 7.034 7.285 6.948 7.226 18,597,502 +0.19(+2.68%)
Mar 17, 2009 6.883 7.041 6.845 7.038 11,770,057 +0.17(+2.50%)
Mar 16, 2009 7.044 7.089 6.838 6.866 10,582,843 -0.13(-1.91%)
Mar 13, 2009 7.013 7.103 6.856 7.000 12,491,827 -0.08(-1.07%)
Mar 12, 2009 6.712 7.099 6.701 7.075 15,858,029 +0.33(+4.83%)
Mar 11, 2009 6.732 6.890 6.567 6.749 25,763,346 +0.26(+3.96%)
Mar 10, 2009 6.300 6.506 6.245 6.492 15,605,041 +0.34(+5.46%)
Mar 09, 2009 6.180 6.389 6.142 6.156 11,074,534 -0.10(-1.64%)
Mar 06, 2009 6.307 6.461 6.128 6.259 19,338,406 +0.02(+0.33%)
Mar 05, 2009 6.228 6.399 6.176 6.238 18,726,628 -0.09(-1.41%)
Mar 04, 2009 6.108 6.423 6.097 6.327 11,348,463 +0.20(+3.25%)
Mar 02, 2009 6.327 6.468 6.108 6.128 16,991,374 -0.31(-4.85%)
Feb 27, 2009 6.413 6.578 6.334 6.440 14,335,117 +0.03(+0.43%)
Feb 26, 2009 6.533 6.753 6.396 6.413 13,042,729 -0.11(-1.73%)
Feb 25, 2009 6.430 6.664 6.341 6.526 22,628,064 +0.08(+1.28%)
Feb 24, 2009 6.276 6.485 6.276 6.444 19,540,488 +0.20(+3.13%)
Feb 23, 2009 6.533 6.557 6.231 6.248 12,478,123 -0.22(-3.45%)
Feb 20, 2009 6.389 6.567 6.316 6.471 17,464,792 +0.05(+0.86%)
Feb 19, 2009 6.715 6.773 6.386 6.416 25,132,074 -0.26(-3.95%)
Feb 18, 2009 6.578 6.804 6.530 6.681 21,956,158 +0.10(+1.56%)
Feb 17, 2009 6.492 6.653 6.437 6.578 20,541,706 -0.25(-3.67%)
Feb 13, 2009 6.770 6.959 6.708 6.828 18,079,626 +0.05(+0.76%)
Feb 12, 2009 6.639 6.852 6.471 6.777 24,488,632 +0.17(+2.54%)
Feb 11, 2009 6.636 6.681 6.519 6.609 18,605,788 -0.06(-0.93%)
Feb 10, 2009 6.986 7.158 6.612 6.670 16,418,689 -0.40(-5.63%)
Feb 09, 2009 7.103 7.120 6.931 7.068 11,468,529 -0.01(-0.15%)
Feb 06, 2009 6.897 7.135 6.832 7.079 15,173,986 +0.21(+3.05%)
Feb 05, 2009 6.612 6.962 6.526 6.869 13,703,550 +0.21(+3.20%)
Feb 04, 2009 6.557 6.931 6.543 6.657 16,497,890 +0.00(+0.05%)
Feb 03, 2009 6.489 6.664 6.410 6.653 11,286,474 +0.09(+1.31%)
Feb 02, 2009 6.430 6.615 6.327 6.567 15,682,980 +0.06(+0.90%)
Jan 30, 2009 6.396 6.684 6.344 6.509 22,010,172 +0.20(+3.15%)
Jan 29, 2009 6.516 6.543 6.272 6.310 12,339,702 -0.24(-3.67%)
Jan 28, 2009 6.506 6.653 6.392 6.550 15,673,255 +0.28(+4.55%)
Jan 27, 2009 6.142 6.300 5.974 6.265 9,280,235 +0.25(+4.16%)
Jan 26, 2009 5.936 6.145 5.871 6.015 12,637,211 +0.11(+1.86%)
Jan 23, 2009 5.590 5.974 5.590 5.905 16,110,828 +0.19(+3.36%)
Jan 22, 2009 5.713 5.816 5.569 5.713 9,511,611 -0.16(-2.75%)
Jan 21, 2009 5.720 5.885 5.608 5.874 12,050,316 +0.18(+3.19%)
Jan 20, 2009 6.077 6.077 5.689 5.692 10,358,162 -0.38(-6.32%)
Jan 16, 2009 6.015 6.104 5.857 6.077 13,268,620 +0.16(+2.67%)
Jan 15, 2009 5.933 5.994 5.696 5.919 12,750,699 +0.06(+1.05%)
Jan 14, 2009 5.929 5.998 5.792 5.857 12,925,393 -0.16(-2.62%)
Jan 13, 2009 5.957 6.183 5.922 6.015 10,609,580 +0.08(+1.33%)
Jan 12, 2009 6.166 6.193 5.871 5.936 13,991,917 -0.22(-3.51%)
Jan 09, 2009 6.386 6.403 6.080 6.152 9,295,084 -0.17(-2.71%)
Jan 08, 2009 6.324 6.348 6.156 6.324 13,744,328 -0.02(-0.38%)
Jan 07, 2009 6.609 6.691 6.293 6.348 17,426,902 -0.52(-7.55%)
Jan 06, 2009 6.698 6.890 6.643 6.866 10,233,465 +0.23(+3.41%)
Jan 05, 2009 6.660 6.753 6.574 6.639 7,224,244 -0.08(-1.12%)
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.