$45.05 +0.93 (%) Microchip Technology Inc - NASDAQ

Nov. 26, 2014 | 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
11/26/201444.0645.0944.0645.051,436,310
11/25/201444.2944.4043.9144.121,663,232
11/24/201444.0044.2543.6144.061,711,401
11/21/201443.9143.9943.2843.781,485,562
11/20/201443.0343.5742.8043.241,304,504
11/19/201443.6043.8143.0343.151,480,341
11/18/201443.5944.2243.5044.033,816,615
11/17/201443.3343.6643.0143.661,636,340
11/14/201442.8043.3842.6143.361,432,598
11/13/201443.5543.7342.8342.891,637,805
11/12/201443.2643.5743.0143.383,757,110
11/11/201443.6143.6643.2243.381,159,715
11/10/201443.2243.6443.0243.491,322,620
11/7/201443.5443.5842.7143.142,089,887
11/6/201443.7043.9943.1643.511,867,963
11/5/201443.0443.6242.7843.591,279,713
11/4/201443.1843.4842.6042.881,556,604
11/3/201443.1043.7042.9343.212,206,015
10/31/201445.1445.1442.5443.117,432,492
10/30/201441.8841.8840.4641.093,577,606
10/29/201441.7042.2741.2142.224,387,902
10/28/201441.2741.9041.0341.881,874,319
10/27/201440.9541.2640.5341.173,169,433
10/24/201440.2941.1640.2941.041,754,967
10/23/201440.2140.8540.1840.341,940,960
10/22/201440.7540.8339.9639.972,139,417
10/21/201439.5940.6639.4740.593,960,801
10/20/201438.2339.1538.0039.123,656,794
10/17/201439.6440.0238.3238.393,646,807
10/16/201436.9739.8436.9239.196,206,848
10/15/201437.4638.4037.0537.734,776,914
10/14/201439.0739.6537.8938.216,772,257
10/13/201439.7740.0638.1238.696,262,387
10/10/201440.3041.0739.0239.9613,746,441
10/9/201446.1646.3045.4945.542,615,714
10/8/201444.8446.3544.7146.202,378,128
10/7/201445.5846.0044.9244.932,105,650
10/6/201446.5146.6045.6645.981,683,733
10/3/201446.4546.7846.1046.132,124,864
10/2/201446.1046.3745.2446.282,681,275
10/1/201447.1547.2645.9046.073,016,535
9/30/201447.4747.7846.9547.232,583,026
9/29/201447.1847.7547.1847.521,503,179
9/26/201447.5447.7847.2447.60790,358
9/25/201447.7747.8446.9347.351,236,090
9/24/201447.6347.9847.4947.78809,692
9/23/201447.9048.3147.4947.502,047,198
9/22/201448.4648.5247.8348.001,191,545
9/19/201449.4049.4048.3948.431,395,001
9/18/201448.5749.2948.4349.191,084,119
9/17/201448.1448.7547.9548.411,307,402
9/16/201447.0648.1347.0148.061,054,026
9/15/201447.8247.9447.2447.31898,164
9/12/201448.3648.4547.5447.67972,033
9/11/201448.1548.5648.0348.38699,115
9/10/201448.4748.5147.9148.291,278,630
9/9/201448.9949.0248.5548.61737,689
9/8/201448.7349.0948.6348.971,169,138
9/5/201448.7248.8548.4648.85684,550
9/4/201448.6548.9948.4648.62929,013
9/3/201448.6948.8448.5148.571,114,217
9/2/201448.8849.0048.4448.782,024,480
8/29/201448.2948.8848.2448.832,134,387
8/28/201447.4548.0847.3648.02896,323
8/27/201447.8647.9447.3347.66719,631
8/26/201447.8748.0047.6747.82635,712
8/25/201448.0048.0047.5847.711,082,557
8/22/201447.6047.9847.3847.771,033,155
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center