$48.84 +0.25 (%) Microchip Technology Inc - NASDAQ

May. 4, 2015 | 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
5/1/201548.0948.7447.8648.591,447,320
4/30/201547.4447.8747.3347.662,657,490
4/29/201547.4947.9847.3647.621,397,206
4/28/201547.3448.0347.0747.941,844,959
4/27/201547.4447.9747.2047.351,441,953
4/24/201548.3248.3447.0247.332,538,980
4/23/201548.0948.8947.8348.572,279,099
4/22/201549.4649.4648.6249.301,658,131
4/21/201549.8749.9048.9649.232,373,826
4/20/201549.5549.8449.2949.61956,148
4/17/201549.7549.8348.9449.201,702,590
4/16/201549.7350.3749.6650.261,746,585
4/15/201548.8950.2548.7250.111,837,758
4/14/201549.3149.4348.7348.801,996,527
4/13/201550.0450.1549.3249.532,012,460
4/10/201549.6050.1149.3450.001,860,571
4/9/201548.7149.4948.7149.401,407,734
4/8/201548.7149.0448.4848.922,052,295
4/7/201548.4249.1648.2348.931,677,748
4/6/201547.8748.5047.1848.321,568,763
4/2/201548.3848.7548.0648.181,321,700
4/1/201548.8048.8747.8648.312,170,940
3/31/201549.6549.7348.8348.902,942,217
3/30/201549.3150.1749.1949.892,053,730
3/27/201548.1049.4947.9349.211,710,250
3/26/201547.6648.4746.8948.212,561,820
3/25/201549.6349.8348.0548.092,947,406
3/24/201550.4450.7249.5949.624,273,918
3/23/201551.0051.2250.3750.381,830,973
3/20/201550.6551.2350.3450.874,178,789
3/19/201550.1450.5549.7650.302,110,458
3/18/201549.5750.3348.7950.212,390,307
3/17/201550.2850.2849.4049.732,003,040
3/16/201549.9550.5349.7050.432,141,398
3/13/201549.7549.9048.7749.523,120,485
3/12/201548.5949.7748.5849.694,041,217
3/11/201549.3149.6348.8049.025,666,819
3/10/201550.7050.9049.5349.532,890,889
3/9/201550.9851.4250.7351.331,828,921
3/6/201550.5351.1850.5050.752,551,075
3/5/201551.6751.7350.5850.884,446,042
3/4/201551.2851.5450.8551.482,346,585
3/3/201552.0052.1851.1951.432,631,280
3/2/201551.6152.4451.5052.411,933,175
2/27/201551.3951.6751.0551.271,639,087
2/26/201551.4851.5651.0751.472,024,646
2/25/201551.3751.5451.0351.352,199,480
2/24/201550.7351.6250.6051.532,797,081
2/23/201550.6250.7950.3450.621,905,629
2/20/201550.3150.9349.9950.933,135,355
2/19/201550.3850.5850.0050.532,524,187
2/18/201550.6750.8250.3250.712,182,607
2/17/201550.4951.0350.1850.913,345,994
2/13/201551.5151.6850.0350.713,851,705
2/12/201549.5050.0348.9249.984,468,996
2/11/201548.8849.0648.5248.872,509,440
2/10/201548.2548.9147.8448.883,673,982
2/9/201548.2548.7247.7347.883,428,242
2/6/201549.0449.4848.3848.6427,890,957
2/5/201547.4949.1747.4949.0418,170,445
2/4/201545.3446.6745.3446.333,614,726
2/3/201545.0345.6544.8245.592,717,164
2/2/201545.1845.4044.1144.772,637,027
1/30/201546.7947.3445.0445.103,387,052
1/29/201545.5346.2942.5045.851,937,703
1/28/201546.1546.7145.6945.712,114,908
1/27/201546.2646.5145.6445.791,716,600
1/26/201546.3046.8146.0146.79990,318
1/23/201546.6546.6546.0346.521,137,636
1/22/201546.6246.6745.5246.541,791,024
1/21/201545.1946.2944.9846.171,506,374
1/20/201545.2245.4144.7245.261,332,442
1/16/201544.3044.9844.1544.841,693,354
1/15/201545.6545.8344.4044.461,708,120
1/14/201543.7245.1743.5645.013,081,594
1/13/201544.8945.5243.6543.972,361,182
1/12/201544.2444.4443.5744.031,062,992
1/9/201544.8644.9444.1844.521,025,197
1/8/201543.5244.6543.4944.641,519,134
1/7/201543.4443.5242.7643.261,043,647
1/6/201543.7644.0442.7943.021,412,579
1/5/201544.6644.7843.8443.871,002,025
1/2/201545.3645.6044.4244.87990,913
12/31/201445.5045.7945.0945.111,124,521
12/30/201445.2945.5645.1945.221,211,207
12/29/201445.5345.8645.3645.52899,262
12/26/201445.8646.0845.6845.71482,539
12/24/201445.9746.2045.6245.84552,068
12/23/201446.0746.5345.7445.791,735,568
12/22/201445.4545.8345.0645.641,225,271
12/19/201445.2145.4944.7345.282,908,966
12/18/201444.6745.4244.1245.162,233,781
12/17/201443.1043.7842.6843.712,439,948
12/16/201443.1044.2742.9843.101,837,359
12/15/201444.0744.8643.1043.132,175,529
12/12/201444.2844.5943.6943.701,348,955
12/11/201446.0346.0344.6044.691,357,823
12/10/201445.3945.4644.2644.482,228,616
12/9/201444.9845.5444.8045.414,879,128
12/8/201446.1946.3245.0245.291,599,988
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center