$45.92 -0.61 (%) Microchip Technology Inc - NASDAQ

Jul. 6, 2015 | 09:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCHP historical data

Date Open High Low Close Volume
7/2/201546.8546.9445.9746.531,989,768
7/1/201547.9047.9646.3946.642,464,214
6/30/201547.6748.1047.2547.431,830,095
6/29/201547.7948.1847.1247.201,897,789
6/26/201549.1849.4148.2948.422,112,855
6/25/201549.6549.8849.3349.342,249,727
6/24/201550.2150.2249.4649.481,773,460
6/23/201550.5750.7150.1150.202,158,843
6/22/201549.9250.4949.7250.412,382,596
6/19/201549.1649.8248.7949.674,853,224
6/18/201548.1149.1048.0749.012,586,401
6/17/201547.9048.1147.6147.902,187,134
6/16/201547.3847.9147.3747.741,290,176
6/15/201546.9047.8346.7847.601,648,756
6/12/201547.4447.6247.1647.361,324,518
6/11/201547.5647.7547.4247.641,236,121
6/10/201547.0047.6146.9547.511,028,951
6/9/201545.9047.2144.2646.841,509,211
6/8/201547.3747.5746.5246.661,351,368
6/5/201547.1447.5746.9747.461,099,175
6/4/201547.6748.3847.1447.311,867,828
6/3/201548.5348.6847.9748.02839,975
6/2/201548.6748.7648.2148.291,518,492
6/1/201549.2549.5048.8349.091,441,347
5/29/201548.9449.4348.7749.131,933,082
5/28/201548.4548.9848.3948.881,371,701
5/27/201547.8148.6347.6748.502,470,311
5/26/201548.1648.3247.6047.761,341,523
5/22/201548.1848.5748.1748.40934,116
5/21/201548.7048.7047.9448.393,424,417
5/20/201548.4949.0248.2648.681,687,154
5/19/201548.7548.9248.1548.321,885,083
5/18/201549.2149.3748.8248.982,057,136
5/15/201549.9750.0449.0949.262,079,197
5/14/201549.7950.1349.4949.851,667,394
5/13/201549.3949.9748.7749.661,510,887
5/12/201549.1749.3848.4249.092,078,939
5/11/201548.9749.5148.5549.392,338,268
5/8/201548.0049.9947.8448.974,117,610
5/7/201547.2347.9747.2347.411,585,427
5/6/201547.7547.9146.7347.112,137,396
5/5/201548.5948.8247.5247.541,749,339
5/4/201548.8748.9548.6548.841,614,404
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!