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 +2.13 (+2.26%)
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 (%)
Jun 30, 2003 8.615 8.677 8.364 8.505 8,152,553 -0.03(-0.32%)
Jun 27, 2003 8.543 8.721 8.447 8.532 12,536,360 +0.04(+0.53%)
Jun 26, 2003 8.179 8.526 8.127 8.488 11,546,609 +0.31(+3.74%)
Jun 25, 2003 7.997 8.409 7.932 8.182 9,255,934 +0.17(+2.09%)
Jun 24, 2003 8.100 8.265 7.942 8.014 9,201,159 -0.11(-1.31%)
Jun 23, 2003 8.097 8.189 7.966 8.121 13,668,004 +0.01(+0.17%)
Jun 20, 2003 8.072 8.213 7.942 8.107 10,427,494 +0.07(+0.90%)
Jun 19, 2003 7.740 8.326 7.719 8.035 25,396,130 +0.31(+4.00%)
Jun 18, 2003 7.565 7.750 7.444 7.726 10,806,554 +0.16(+2.09%)
Jun 17, 2003 7.746 7.746 7.482 7.568 9,649,562 -0.10(-1.25%)
Jun 16, 2003 7.657 7.716 7.506 7.664 8,130,409 +0.08(+1.00%)
Jun 13, 2003 7.856 7.928 7.534 7.589 6,268,326 -0.31(-3.87%)
Jun 12, 2003 7.983 8.018 7.722 7.894 8,003,959 -0.08(-0.95%)
Jun 11, 2003 7.616 8.165 7.455 7.970 12,353,095 +0.31(+4.03%)
Jun 10, 2003 7.637 7.712 7.444 7.661 13,035,460 +0.00(+0.04%)
Jun 09, 2003 7.791 7.836 7.400 7.657 11,704,527 -0.18(-2.26%)
Jun 06, 2003 8.024 8.474 7.774 7.834 11,936,449 -0.07(-0.93%)
Jun 05, 2003 7.757 8.072 7.722 7.908 10,154,198 -0.14(-1.79%)
Jun 04, 2003 7.719 8.072 7.681 8.052 10,627,950 +0.28(+3.67%)
Jun 03, 2003 7.575 7.846 7.571 7.767 10,438,857 +0.14(+1.85%)
Jun 02, 2003 8.069 8.189 7.558 7.626 16,791,678 -0.31(-3.89%)
May 30, 2003 7.647 8.172 7.540 7.935 16,342,109 +0.27(+3.49%)
May 29, 2003 7.413 7.767 7.396 7.667 14,009,187 +0.31(+4.15%)
May 28, 2003 7.256 7.523 7.214 7.362 11,918,094 +0.03(+0.42%)
May 27, 2003 6.758 7.338 6.586 7.331 10,807,137 +0.43(+6.27%)
May 23, 2003 6.628 7.043 6.573 6.899 11,524,175 +0.21(+3.12%)
May 22, 2003 6.607 6.773 6.545 6.690 8,556,670 +0.09(+1.41%)
May 21, 2003 6.727 6.758 6.538 6.597 10,544,038 -0.12(-1.74%)
May 20, 2003 6.710 6.775 6.631 6.713 7,826,229 +0.01(+0.15%)
May 19, 2003 6.748 6.830 6.593 6.703 15,123,640 -0.13(-1.96%)
May 16, 2003 6.909 6.943 6.827 6.837 8,855,605 -0.09(-1.29%)
May 15, 2003 6.984 7.149 6.895 6.926 10,396,027 +0.00(+0.00%)
May 14, 2003 6.847 7.060 6.775 6.926 11,198,142 +0.10(+1.46%)
May 13, 2003 6.995 7.008 6.768 6.827 18,536,344 -0.20(-2.79%)
May 12, 2003 7.053 7.087 6.779 7.022 15,563,885 -0.04(-0.53%)
May 09, 2003 7.232 7.269 6.967 7.060 17,680,618 -0.10(-1.44%)
May 08, 2003 7.146 7.266 7.057 7.163 15,641,679 -0.09(-1.18%)
May 07, 2003 7.589 7.647 7.101 7.249 20,715,136 -0.42(-5.46%)
May 06, 2003 7.537 7.788 7.499 7.667 9,121,035 +0.11(+1.45%)
May 05, 2003 7.544 7.788 7.427 7.558 8,626,888 +0.02(+0.32%)
May 02, 2003 7.221 7.616 7.139 7.534 10,014,054 +0.37(+5.17%)
May 01, 2003 7.139 7.276 7.039 7.163 7,594,306 +0.02(+0.34%)
Apr 30, 2003 7.228 7.256 6.984 7.139 10,728,178 -0.11(-1.56%)
Apr 29, 2003 7.146 7.345 7.008 7.252 11,124,137 +0.24(+3.38%)
Apr 28, 2003 6.868 7.122 6.813 7.015 10,533,841 +0.15(+2.15%)
Apr 25, 2003 7.211 7.242 6.837 6.868 14,386,790 -0.49(-6.67%)
Apr 24, 2003 7.057 7.468 6.971 7.359 27,696,420 +0.57(+8.34%)
Apr 23, 2003 6.782 6.950 6.751 6.792 16,681,543 +0.01(+0.15%)
Apr 22, 2003 6.950 6.950 6.624 6.782 8,488,200 -0.04(-0.55%)
Apr 21, 2003 6.607 6.943 6.559 6.820 8,679,624 +0.13(+1.90%)
Apr 17, 2003 6.367 6.816 6.288 6.693 14,147,874 +0.34(+5.35%)
Apr 16, 2003 6.350 6.466 6.247 6.353 12,941,642 +0.12(+1.98%)
Apr 15, 2003 6.329 6.490 6.212 6.229 11,964,711 -0.16(-2.58%)
Apr 14, 2003 6.233 6.422 6.126 6.394 10,574,631 +0.16(+2.64%)
Apr 11, 2003 6.391 6.473 6.137 6.229 14,426,997 -0.16(-2.58%)
Apr 10, 2003 6.350 6.425 6.219 6.394 11,113,939 +0.05(+0.81%)
Apr 09, 2003 6.404 6.566 6.288 6.343 13,906,045 -0.06(-0.96%)
Apr 08, 2003 6.264 6.470 6.226 6.404 49,479,684 -0.64(-9.11%)
Apr 07, 2003 7.506 7.534 7.046 7.046 16,824,892 -0.08(-1.11%)
Apr 04, 2003 7.551 7.568 7.036 7.125 13,519,993 -0.34(-4.55%)
Apr 03, 2003 7.307 7.637 7.245 7.465 10,155,946 +0.15(+2.06%)
Apr 02, 2003 7.019 7.462 7.015 7.314 12,997,292 +0.37(+5.34%)
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.