$41.04 +0.70 (%) Microchip Technology Inc - NASDAQ

Oct. 24, 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
6/4/201447.1547.7847.1147.76906,211
6/3/201447.0447.6247.0447.431,344,830
6/2/201447.0547.4846.8247.251,197,488
5/30/201447.4047.6947.1647.60956,628
5/29/201447.4447.5647.1147.313,603,174
5/28/201447.2547.4947.0047.261,077,398
5/27/201446.8747.2546.6647.221,139,296
5/23/201446.3946.7146.2046.66995,507
5/22/201446.4547.1146.2946.441,739,721
5/21/201446.1446.5246.0446.34991,505
5/20/201446.4046.5145.8846.001,115,091
5/19/201446.3246.5745.9246.401,618,357
5/16/201445.8446.4745.6846.401,791,893
5/15/201446.3746.4345.4545.851,517,369
5/14/201447.0047.0046.4446.451,308,775
5/13/201447.7247.8046.8946.891,505,705
5/12/201447.0747.7447.0347.671,355,290
5/9/201447.1447.2046.4146.881,598,379
5/8/201446.7147.7446.6147.081,282,960
5/7/201446.4946.9645.7546.892,110,061
5/6/201446.8347.1746.2146.351,938,145
5/5/201446.4646.8346.1446.761,671,909
5/2/201446.5247.1546.5246.771,441,844
5/1/201447.5747.7746.5646.662,081,146
4/30/201447.2347.5746.8847.541,474,623
4/29/201447.2047.7046.9447.301,503,424
4/28/201447.3847.8046.5746.941,743,147
4/25/201448.1948.3347.0447.162,565,689
4/24/201448.3148.4647.8748.392,439,312
4/23/201447.9348.2547.7848.041,053,666
4/22/201447.8948.0647.6147.901,063,622
4/21/201447.2647.7746.9647.60989,576
4/17/201446.5547.5946.5047.331,344,222
4/16/201447.2347.2345.6746.451,872,524
4/15/201446.6747.2946.4047.171,206,923
4/14/201446.9747.4946.1746.601,335,417
4/11/201446.5747.0646.3346.461,612,095
4/10/201448.3248.4346.9646.961,415,060
4/9/201447.8948.3647.7448.311,287,259
4/8/201446.9147.7346.8547.591,113,291
4/7/201447.1747.5046.6346.911,554,618
4/4/201449.0149.0146.9947.181,691,468
4/3/201448.5049.0348.2948.571,678,650
4/2/201447.8548.2947.6048.271,732,278
4/1/201447.9848.0447.6147.851,453,419
3/31/201447.2747.8947.2747.761,520,786
3/28/201446.6047.2646.4846.92785,530
3/27/201447.0847.2346.2646.451,716,008
3/26/201447.8448.1047.0747.151,344,806
3/25/201447.6848.0047.4447.661,222,601
3/24/201447.6547.6947.0547.541,232,587
3/21/201448.4748.4747.4247.452,083,458
3/20/201447.1748.1147.0248.091,211,491
3/19/201447.2547.6847.0147.271,173,279
3/18/201446.7947.4046.6047.391,045,159
3/17/201446.1746.8446.1746.691,075,204
3/14/201446.1746.3445.9346.071,879,680
3/13/201446.6646.8446.0246.163,160,260
3/12/201446.0546.6145.8046.421,066,964
3/11/201446.6046.7246.0446.20661,756
3/10/201446.5646.7246.2046.51844,239
3/7/201446.8446.8746.4646.581,500,791
3/6/201446.5346.9746.4246.651,228,269
3/5/201446.1546.6246.0846.552,174,294
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
Trading Center