$62.14 +0.17 (%) Microchip Technology Inc - NASDAQ

Sep. 30, 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
9/30/201662.1162.7361.8562.142,632,626
9/29/201661.6562.3860.8961.971,971,794
9/28/201661.4161.7861.0861.651,335,023
9/27/201660.3161.3960.0061.321,529,797
9/26/201660.5060.7560.1060.47956,099
9/23/201661.2461.3460.6060.64985,163
9/22/201661.5561.8460.5761.181,690,761
9/21/201660.5261.1760.3261.121,424,394
9/20/201660.7960.8460.0760.201,487,450
9/19/201660.7361.2960.3060.591,232,358
9/16/201660.4160.7459.6260.313,382,650
9/15/201659.4860.8959.3360.442,934,701
9/14/201659.0859.5658.6059.411,411,543
9/13/201659.5859.9658.8759.132,435,742
9/12/201658.3859.9958.1559.861,953,587
9/9/201660.1660.3858.3258.522,946,793
9/8/201660.7660.9560.3060.661,752,398
9/7/201661.4861.8660.5560.785,061,084
9/6/201662.8163.1161.8162.272,755,192
9/2/201662.7463.0062.2762.691,865,950
9/1/201662.1062.8061.5662.803,413,443
8/31/201661.5761.9961.1561.912,265,537
8/30/201661.7762.2461.2561.431,516,308
8/29/201661.6762.0061.5661.601,116,409
8/26/201661.2262.2461.1961.581,537,357
8/25/201661.0461.6360.9061.131,770,413
8/24/201661.1561.4560.8861.021,457,406
8/23/201661.5761.9161.3761.401,740,939
8/22/201660.9561.3360.9261.271,234,836
8/19/201661.2961.8261.0561.301,705,650
8/18/201660.7961.3260.5061.231,736,806
8/17/201660.7661.0060.3060.951,117,348
8/16/201660.8961.2860.5960.831,397,667
8/15/201660.7861.2760.5361.212,375,692
8/12/201661.5261.5260.2960.511,470,643
8/11/201660.3760.8660.1660.772,574,730
8/10/201660.6160.8560.1860.353,542,228
8/9/201659.6361.9759.4660.638,230,753
8/8/201656.6057.1356.5256.631,953,194
8/5/201655.9756.5755.8456.562,003,162
8/4/201655.4055.8355.3555.751,787,636
8/3/201654.9155.3854.8255.331,585,595
8/2/201655.5855.7554.5154.981,813,015
8/1/201656.0456.2455.5655.812,159,141
7/29/201656.8456.9455.6455.643,721,959
7/28/201657.0057.3156.2956.691,668,771
7/27/201657.5457.5456.3657.083,222,590
7/26/201654.7558.7454.3157.346,199,087
7/25/201653.6854.5353.6854.271,734,129
7/22/201653.9154.2253.3354.171,615,869
7/21/201654.1554.3353.6353.801,718,544
7/20/201653.9554.5253.6454.341,490,646
7/19/201653.7953.9553.4553.711,341,105
7/18/201654.6054.6753.8754.041,554,737
7/15/201653.7153.9753.3953.775,844,890
7/14/201653.8054.0453.3853.611,514,110
7/13/201653.3453.7153.1453.251,778,898
7/12/201652.6853.2252.6853.101,826,929
7/11/201652.6052.6051.9252.352,199,521
7/8/201650.8751.9350.7751.871,561,015
7/7/201649.6752.0349.6750.401,957,845
7/6/201649.6049.7248.9749.492,513,594
7/5/201650.1650.1649.3849.842,147,482
7/1/201650.5950.7250.0450.421,450,892
6/30/201649.7850.8149.5050.763,357,183
6/29/201649.6650.0249.3849.702,736,520
6/28/201648.7949.5448.6149.361,976,639
6/27/201649.8950.0047.8148.133,241,635
6/24/201650.7051.6750.1750.473,156,952
6/23/201651.8952.8651.7552.841,511,493
6/22/201651.8652.2551.4551.591,499,621
6/21/201652.0352.1751.6951.911,397,043
6/20/201651.8552.3051.5751.871,763,812
6/17/201651.9651.9651.0051.213,674,384
6/16/201651.8452.1251.2252.051,882,839
6/15/201652.3452.4651.7952.101,570,281
6/14/201651.6552.2951.4652.201,670,745
6/13/201652.0152.4351.8451.911,432,827
6/10/201652.3452.6852.0452.252,869,130
6/9/201652.7852.8051.8852.771,568,133
6/8/201652.9053.1752.5452.991,661,625
6/7/201651.9152.9451.8852.812,105,277
6/6/201651.8052.2051.7351.761,847,803
6/3/201651.7051.9951.3351.811,768,235
6/2/201651.5451.9451.4851.721,658,168
6/1/201651.3851.7851.1551.711,415,817
5/31/201651.1351.7450.3451.682,599,806
5/27/201650.7651.0550.5150.991,494,703
5/26/201650.0750.7450.0750.661,764,888
5/25/201650.1350.5950.0550.172,038,915
5/24/201649.0550.1249.0349.962,022,085
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center