$49.50 +0.64 (%) Microchip Technology Inc - NASDAQ

May. 24, 2016 | 11:54 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCHP historical data

Date Open High Low Close Volume
5/23/201648.7149.4348.6748.861,370,579
5/20/201647.9249.0247.9248.821,749,144
5/19/201647.5248.0347.1447.641,158,893
5/18/201647.5548.7347.5548.331,735,455
5/17/201648.0248.2147.6247.781,518,103
5/16/201647.1548.3547.0347.951,670,078
5/13/201647.3547.8046.9847.162,534,132
5/12/201648.3948.6647.2047.332,311,835
5/11/201648.0648.8347.9148.321,176,885
5/10/201647.8148.3647.5548.341,546,212
5/9/201647.8848.1947.5047.571,479,037
5/6/201647.4647.9547.0747.952,492,316
5/5/201648.8348.8347.2047.822,799,327
5/4/201648.5248.9148.2648.421,965,152
5/3/201649.0749.1348.5748.802,119,248
5/2/201648.8649.4348.3749.351,713,699
4/29/201649.3449.3448.1348.592,316,565
4/28/201650.0050.6449.4049.513,001,522
4/27/201649.6550.5249.3250.342,331,735
4/26/201649.7650.6849.6450.082,693,955
4/25/201649.6949.8949.5049.571,561,265
4/22/201649.3850.5449.3749.712,096,325
4/21/201649.4750.0049.3649.431,930,942
4/20/201648.4649.7248.3449.592,265,098
4/19/201649.0849.2948.4148.522,068,134
4/18/201648.6749.0548.5148.902,243,344
4/15/201649.1849.2048.6248.762,612,089
4/14/201649.1149.4648.6649.271,699,563
4/13/201648.3849.2548.3249.221,164,935
4/12/201648.5848.6847.9448.301,467,666
4/11/201648.7849.1248.3748.402,009,480
4/8/201648.2048.8148.1148.451,887,310
4/7/201648.4948.4947.8047.882,344,699
4/6/201648.5548.9247.5248.645,008,439
4/5/201648.0049.2947.8948.653,769,114
4/4/201648.1848.6147.8448.382,298,305
4/1/201647.9148.3347.5448.282,130,109
3/31/201648.8448.8448.1748.202,788,261
3/30/201649.0449.4848.7648.841,723,221
3/29/201647.8148.9247.6148.811,741,095
3/28/201648.3548.4047.9548.011,663,848
3/24/201647.5748.2747.3348.121,183,684
3/23/201648.3748.5547.8947.961,371,594
3/22/201648.4548.9148.1348.311,829,825
3/21/201648.8948.9948.2148.752,160,788
3/18/201648.4649.2548.1849.114,880,372
3/17/201648.0048.4947.5548.432,699,275
3/16/201647.9848.3147.3948.032,252,085
3/15/201647.7248.0947.2948.091,967,756
3/14/201648.6048.6147.8048.101,646,732
3/11/201647.6048.7147.3348.612,198,984
3/10/201647.5647.8046.5547.102,040,352
3/9/201647.0347.5146.7447.512,413,374
3/8/201647.2847.6946.5946.672,317,295
3/7/201646.8647.8946.8147.723,634,055
3/4/201646.1947.3245.9046.832,921,544
3/3/201645.7946.1645.4946.121,657,973
3/2/201644.9045.8544.7845.742,500,947
3/1/201644.6045.2744.0845.222,949,151
2/29/201644.6845.1844.2544.492,891,355
2/26/201644.0444.9543.8644.882,578,618
2/25/201643.8743.9243.0843.811,775,580
2/24/201641.5544.0141.5343.683,910,086
2/23/201642.7943.3142.1942.261,584,154
2/22/201642.6843.4142.5843.072,231,248
2/19/201641.9542.6141.7042.372,032,785
2/18/201642.4242.7441.9041.982,013,054
2/17/201641.7742.7141.7742.662,267,315
2/16/201641.0342.0740.8141.633,858,558
2/12/201640.0040.5539.3740.411,746,965
2/11/201639.6839.9939.0139.652,958,132
2/10/201641.3341.7540.2440.273,097,123
2/9/201640.9442.0540.8241.262,683,282
2/8/201641.7742.0040.7841.223,525,679
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center