$42.22 -0.52 (%) Microchip Technology Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCHP historical data

Date Open High Low Close Volume
2/5/201642.6443.7042.0642.223,388,405
2/4/201642.4443.8040.5342.746,018,905
2/3/201642.0643.2241.7842.325,907,993
2/2/201643.6743.8843.1343.182,399,370
2/1/201644.4645.0143.9244.432,548,764
1/29/201643.3144.9143.3144.814,028,112
1/28/201643.6843.8742.6543.162,366,803
1/27/201644.0744.5843.1343.332,908,483
1/26/201643.1144.7943.1144.253,686,995
1/25/201643.0243.8542.5843.202,710,732
1/22/201644.2944.5542.3743.144,085,276
1/21/201643.3244.4142.8343.614,515,959
1/20/201642.8343.5941.5442.858,805,316
1/19/201642.1844.1140.9441.705,098,494
1/15/201640.9741.3139.6440.524,213,360
1/14/201641.4642.5241.0042.044,195,293
1/13/201642.1243.8741.2641.315,039,118
1/12/201641.9942.2041.3241.852,091,448
1/11/201641.9042.1541.0641.502,618,821
1/8/201643.0043.0041.4541.532,815,296
1/7/201643.9944.7142.3942.663,370,462
1/6/201644.7645.3444.5144.931,827,914
1/5/201645.9846.3145.4445.641,801,511
1/4/201645.6646.0945.2645.982,470,150
12/31/201547.6547.8546.5446.541,158,091
12/30/201548.0148.1847.6047.74996,893
12/29/201547.7448.3547.5348.121,042,785
12/28/201547.1247.5646.5347.531,792,957
12/24/201547.1547.6047.1547.26371,132
12/23/201547.3447.5647.0747.31914,723
12/22/201547.0747.2646.7547.171,145,366
12/21/201546.2046.8846.2046.851,906,641
12/18/201546.0446.3345.5346.096,160,230
12/17/201547.5547.9046.4446.442,358,055
12/16/201546.3947.3045.8347.113,240,435
12/15/201544.9046.3044.9046.073,330,635
12/14/201544.8244.9844.1644.611,683,122
12/11/201544.8845.4244.5844.642,164,059
12/10/201545.4845.6745.0045.351,520,104
12/9/201546.0146.2845.3145.511,768,067
12/8/201546.1746.3545.7546.211,677,921
12/7/201547.2447.4846.5546.681,439,176
12/4/201546.4947.4946.1547.372,850,144
12/3/201547.0547.4246.0746.431,826,048
12/2/201548.0948.4046.5046.663,008,300
12/1/201548.5548.6847.9248.491,684,609
11/30/201547.7148.5347.6648.282,167,001
11/27/201547.1647.8046.8847.69720,944
11/25/201547.1947.4246.8847.151,092,236
11/24/201546.4847.2845.6347.231,579,879
11/23/201547.4947.4946.4346.601,197,567
11/20/201547.3547.6147.0347.381,085,965
11/19/201547.0747.5846.4347.181,143,031
11/18/201545.6847.0745.6746.981,671,116
11/17/201545.8546.3145.6346.081,432,955
11/16/201544.0145.9844.0145.951,761,767
11/13/201546.3546.9645.5345.641,535,011
11/12/201546.7947.3946.3546.371,877,707
11/11/201547.2247.6247.0847.101,072,871
11/10/201547.5147.5846.9447.161,611,211
11/9/201547.5447.8846.9247.822,910,407
11/6/201547.5848.1747.4047.852,955,540
11/5/201549.7549.8447.3247.912,690,630
11/4/201548.7549.1248.4248.992,184,010
11/3/201548.9248.9948.3748.821,404,620
11/2/201548.2048.9548.0948.891,679,398
10/30/201547.4148.4247.4148.292,555,077
10/29/201548.0348.2347.2047.391,927,445
10/28/201547.9648.6047.5348.561,893,742
10/27/201548.1349.2547.7947.932,169,044
10/26/201549.0149.6048.3648.511,601,071
10/23/201549.3949.5548.5949.112,292,214
10/22/201547.9348.9747.5248.863,525,610
10/21/201547.6848.2447.0947.162,058,751
10/20/201547.0047.5646.9547.401,173,072
10/19/201546.8847.5046.7847.231,450,607
10/16/201547.3547.4246.6846.941,816,173
10/15/201547.7348.3747.2147.332,689,198
10/14/201545.9748.1745.9747.313,620,403
10/13/201546.0246.2145.7746.061,670,670
10/12/201546.0946.5445.7546.281,405,420
10/9/201546.5047.1046.1446.271,205,048
10/8/201545.8946.7045.6046.652,122,984
10/7/201545.5046.3045.1245.981,886,680
10/6/201544.8945.4844.5245.362,226,167
10/5/201543.7045.5143.6945.082,957,181
10/2/201541.6143.3941.3543.382,696,209
10/1/201543.0943.2641.5842.192,546,156
9/30/201542.1943.1641.6843.091,997,093
9/29/201541.0041.7740.7441.671,944,621
9/28/201541.4841.7440.8340.862,716,838
9/25/201541.6041.9541.0241.38947,540
9/24/201540.9841.5140.0941.281,530,871
9/23/201541.9242.2941.2541.351,951,390
9/22/201542.0442.8841.7641.991,339,848
9/21/201543.2043.3742.5642.731,241,052
9/18/201542.8143.3242.5042.802,524,170
9/17/201543.8944.0043.0943.333,183,271
9/16/201543.9744.0343.7143.912,986,666
9/15/201544.1744.3543.7844.013,024,437
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center