Microchip Technology Inc $47.77

down -0.03


22/8/2014 04:00 PM  |  NASDAQ : MCHP  
Industries : Electronics / Semiconductor - Specialized
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCHP historical data

Date Open High Low Close Volume
8/21/201447.7047.8247.3747.791,169,193
8/20/201446.9947.6446.9547.591,471,847
8/19/201446.7447.1246.6847.051,270,057
8/18/201447.3647.4446.7447.032,122,052
8/15/201447.3247.6846.8547.37812,857
8/14/201447.1947.2146.8247.081,004,497
8/13/201446.6347.0246.4947.021,031,136
8/12/201446.2546.6446.1046.581,147,008
8/11/201446.2146.6645.9846.27932,533
8/8/201445.7746.0645.5245.971,393,281
8/7/201446.5346.9045.4445.572,015,296
8/6/201446.0246.8246.0046.651,959,459
8/5/201446.1046.5445.9246.211,400,255
8/4/201445.9746.3145.5446.241,653,167
8/1/201447.1547.1545.6746.042,974,907
7/31/201447.0047.0044.7845.023,713,363
7/30/201446.4746.6146.0546.251,191,650
7/29/201446.2146.6846.1246.251,610,625
7/28/201445.9846.1745.2746.131,857,711
7/25/201446.8146.9645.3745.903,239,943
7/24/201447.2047.5247.1147.191,397,198
7/23/201448.6048.6247.0547.111,682,699
7/22/201448.8449.0548.6148.881,022,378
7/21/201448.3248.7548.3248.55730,306
7/18/201448.4048.8548.3548.541,196,186
7/17/201448.5748.8648.1448.15907,422
7/16/201448.8349.1148.7248.751,200,030
7/15/201449.1649.2348.2448.601,459,052
7/14/201449.3949.5048.9749.081,036,829
7/11/201449.2049.3148.7949.081,238,880
7/10/201448.9449.6448.6549.271,126,220
7/9/201449.3749.6549.1949.641,006,651
7/8/201449.4649.5649.1049.301,088,065
7/7/201449.8749.9549.3949.461,637,986
7/3/201449.6949.9549.6849.83497,541
7/2/201449.6449.8749.5049.60800,178
7/1/201449.1250.0448.7349.771,758,913
6/30/201448.6548.9048.5748.81916,348
6/27/201448.2748.7048.1748.66834,539
6/26/201448.8348.8748.0348.44959,141
6/25/201448.6848.9048.3748.84839,444
6/24/201449.4749.5948.7048.761,760,959
6/23/201449.3649.6749.1349.481,005,328
6/20/201449.3149.4649.1549.362,221,322
6/19/201449.3249.3248.8849.192,761,459
6/18/201449.3949.4448.6549.211,305,928
6/17/201448.7649.4248.7649.34963,761
6/16/201448.9149.2148.6148.871,562,755
6/13/201449.3149.5349.0049.141,003,455
6/12/201449.2249.5548.9749.161,163,872
6/11/201449.3549.7249.1949.461,431,888
6/10/201449.1449.4949.0549.423,735,284
6/9/201448.5749.3348.4449.301,626,286
6/6/201448.5048.9448.3348.652,415,266
6/5/201447.9048.3847.5048.271,331,290
6/4/201447.1547.7847.1147.76906,211
6/3/201447.0447.6247.0447.431,344,830
6/2/201447.0547.4846.8247.251,197,488
5/30/201447.4047.6947.1647.60956,628
5/29/201447.4447.5647.1147.313,603,174
5/28/201447.2547.4947.0047.261,077,398
5/27/201446.8747.2546.6647.221,139,296
5/23/201446.3946.7146.2046.66995,507
5/22/201446.4547.1146.2946.441,739,721
5/21/201446.1446.5246.0446.34991,505
5/20/201446.4046.5145.8846.001,115,091
5/19/201446.3246.5745.9246.401,618,357
5/16/201445.8446.4745.6846.401,791,893
5/15/201446.3746.4345.4545.851,517,369
5/14/201447.0047.0046.4446.451,308,775
5/13/201447.7247.8046.8946.891,505,705
5/12/201447.0747.7447.0347.671,355,290
5/9/201447.1447.2046.4146.881,598,379
5/8/201446.7147.7446.6147.081,282,960
5/7/201446.4946.9645.7546.892,110,061
5/6/201446.8347.1746.2146.351,938,145
5/5/201446.4646.8346.1446.761,671,909
5/2/201446.5247.1546.5246.771,441,844
5/1/201447.5747.7746.5646.662,081,146
4/30/201447.2347.5746.8847.541,474,623
4/29/201447.2047.7046.9447.301,503,424
4/28/201447.3847.8046.5746.941,743,147
4/25/201448.1948.3347.0447.162,565,689
4/24/201448.3148.4647.8748.392,439,312
4/23/201447.9348.2547.7848.041,053,666
4/22/201447.8948.0647.6147.901,063,622
4/21/201447.2647.7746.9647.60989,576
4/17/201446.5547.5946.5047.331,344,222
4/16/201447.2347.2345.6746.451,872,524
4/15/201446.6747.2946.4047.171,206,923
4/14/201446.9747.4946.1746.601,335,417
4/11/201446.5747.0646.3346.461,612,095
4/10/201448.3248.4346.9646.961,415,060
4/9/201447.8948.3647.7448.311,287,259
4/8/201446.9147.7346.8547.591,113,291
4/7/201447.1747.5046.6346.911,554,618
4/4/201449.0149.0146.9947.181,691,468
4/3/201448.5049.0348.2948.571,678,650
4/2/201447.8548.2947.6048.271,732,278
4/1/201447.9848.0447.6147.851,453,419
Trading Center