$61.58 +0.45 (%) Microchip Technology Inc - NASDAQ

Aug. 26, 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
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
5/10/201647.8148.3647.5548.341,546,212
5/9/201647.8848.1947.5047.571,479,037
5/6/201647.4647.9547.0747.952,492,316
5/5/201648.8348.8347.2047.822,799,327
5/4/201648.5248.9148.2648.421,965,152
5/3/201649.0749.1348.5748.802,119,248
5/2/201648.8649.4348.3749.351,713,699
4/29/201649.3449.3448.1348.592,316,565
4/28/201650.0050.6449.4049.513,001,522
4/27/201649.6550.5249.3250.342,331,735
4/26/201649.7650.6849.6450.082,693,955
4/25/201649.6949.8949.5049.571,561,265
4/22/201649.3850.5449.3749.712,096,325
4/21/201649.4750.0049.3649.431,930,942
4/20/201648.4649.7248.3449.592,265,098
4/19/201649.0849.2948.4148.522,068,134
4/18/201648.6749.0548.5148.902,243,344
4/15/201649.1849.2048.6248.762,612,089
4/14/201649.1149.4648.6649.271,699,563
4/13/201648.3849.2548.3249.221,164,935
4/12/201648.5848.6847.9448.301,467,666
4/11/201648.7849.1248.3748.402,009,480
4/8/201648.2048.8148.1148.451,887,310
4/7/201648.4948.4947.8047.882,344,699
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center