Microchip Technology Inc $45.90

down -1.29


25/7/2014 04:34 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
3/4/201444.9546.3544.7946.313,104,569
3/3/201445.1645.3044.5244.951,142,578
2/28/201445.6945.8545.2145.551,062,084
2/27/201445.4645.7244.0145.611,878,833
2/26/201445.3846.0445.1245.532,306,961
2/25/201445.4145.5344.8245.343,280,377
2/24/201445.4145.6745.2545.272,224,518
2/21/201445.2545.4845.0345.261,404,409
2/20/201444.9345.2544.6045.202,356,518
2/19/201444.7445.3644.6544.901,728,699
2/18/201445.3545.5945.2045.501,663,399
2/14/201445.7645.9345.5445.761,370,774
2/13/201445.3345.8545.2145.811,434,110
2/12/201446.9946.9944.8645.551,850,481
2/11/201444.4644.9344.1744.851,878,766
2/10/201444.6144.8844.4444.761,269,315
2/7/201444.0444.4743.8144.447,036,812
2/6/201443.7644.0743.5543.716,460,440
2/5/201443.4843.8743.1443.701,405,691
2/4/201443.7243.7943.1843.616,545,052
2/3/201444.9544.9943.4243.626,045,549
1/31/201444.8745.2744.0844.862,879,999
1/30/201445.0345.6444.7645.362,927,335
1/29/201444.6745.3744.5144.612,010,104
1/28/201444.1645.0644.0245.052,297,587
1/27/201444.1844.4743.8744.061,340,161
1/24/201444.7744.9044.0444.082,058,076
1/23/201445.9846.1144.9144.993,572,257
1/22/201446.3046.5046.0246.062,314,384
1/21/201446.6046.6346.0046.251,415,181
1/17/201446.0046.7345.9546.202,411,277
1/16/201446.3146.3646.0046.275,882,271
1/15/201446.1046.4045.9746.341,222,840
1/14/201445.4146.1345.2646.111,888,869
1/13/201444.9745.8444.9545.152,230,465
1/10/201445.3845.4744.8945.071,569,926
1/9/201445.2845.5044.8745.221,431,720
1/8/201444.7545.3744.5445.291,950,934
1/7/201444.7045.0644.4644.701,518,132
1/6/201444.5144.6944.3344.451,362,707
1/3/201444.3344.6544.1944.541,133,118
1/2/201444.5644.5644.0144.171,150,289
12/31/201344.6544.9544.5744.75815,481
12/30/201344.2244.7144.1444.46701,061
12/27/201344.4044.4944.1544.28783,912
12/26/201344.7244.7344.1744.351,144,932
12/24/201344.0644.5143.8544.431,057,833
12/23/201343.7044.1943.4044.082,078,679
12/20/201342.6343.5242.5843.4211,115,426
12/19/201342.5542.8742.4342.692,170,854
12/18/201341.6142.5641.4742.553,317,033
12/17/201341.7042.1941.5441.942,140,776
12/16/201341.6241.9241.5341.761,837,894
12/13/201341.9942.0641.3241.532,362,626
12/12/201342.6742.6741.9641.971,623,703
12/11/201343.0043.1041.9642.152,408,689
12/10/201343.2543.4342.8943.01849,637
12/9/201343.4443.7343.1743.312,076,268
12/6/201342.9443.6042.6743.561,881,433
12/5/201342.6542.7542.0642.331,881,184
12/4/201342.6242.8842.0842.421,851,013
12/3/201342.8043.0042.3042.642,923,815
12/2/201343.4643.4642.6942.751,686,919
11/29/201343.2943.6643.2443.29797,473
11/27/201343.3443.5342.8843.401,237,222
11/26/201343.7643.9243.4743.492,159,993
11/25/201343.9543.9943.3143.841,755,164
11/22/201343.1743.9043.1743.811,813,682
11/21/201342.9443.8542.7343.831,661,640
11/20/201342.2243.0042.2042.781,860,401
11/19/201342.9843.0042.4542.531,462,571
11/18/201342.6443.6942.6043.352,705,362
11/15/201343.4543.6143.0543.611,535,640
11/14/201343.3443.5042.9943.422,345,251
11/13/201343.1843.4642.8743.442,443,508
11/12/201342.7443.5942.7143.502,102,421
11/11/201342.7343.0442.5642.961,073,882
11/8/201342.2242.9542.0942.891,541,430
11/7/201343.0643.0742.1242.161,463,311
11/6/201342.6943.1042.5142.971,157,940
11/5/201342.4342.8742.1842.661,691,848
11/4/201342.5742.6242.2542.622,018,374
11/1/201343.1243.2642.2942.544,145,842
10/31/201342.5044.1041.8142.9610,559,406
10/30/201340.4040.6039.7639.952,711,424
10/29/201339.5340.4139.5340.303,093,500
10/28/201338.8839.6738.8839.411,909,946
10/25/201339.1639.1938.5538.872,096,558
10/24/201339.1239.2938.9338.992,711,842
10/23/201340.2440.3438.7638.942,667,449
10/22/201340.5840.6340.0440.521,485,285
10/21/201340.4340.6240.2740.50744,940
10/18/201340.2640.3039.8540.301,208,638
10/17/201339.6140.2939.3340.191,032,081
10/16/201339.7339.9439.4639.911,902,670
10/15/201340.0940.3039.5039.561,632,816
10/14/201339.9740.5039.9740.39852,337
10/11/201339.5840.2239.4540.10835,637
10/10/201339.0739.7839.0039.691,341,285
10/9/201339.0439.1738.4638.821,382,787
Trading Center