$45.28 +0.12 (%) Microchip Technology Inc - NASDAQ

Dec. 19, 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
3/17/201028.3328.7528.3328.613,174,000
3/16/201028.3528.6327.8128.354,567,000
3/15/201028.0028.2527.7327.843,585,600
3/12/201027.5028.2627.4028.235,352,900
3/11/201027.2027.5926.8427.514,054,100
3/10/201026.9027.3326.8727.282,512,400
3/9/201026.9727.0526.7726.921,778,800
3/8/201027.2127.2527.0227.091,065,700
3/5/201027.1427.4326.8627.262,023,800
3/4/201027.1527.2026.6827.003,051,400
3/3/201027.4527.5026.9227.011,826,100
3/2/201027.2727.6127.1727.292,904,600
3/1/201027.2827.5327.0927.491,702,200
2/26/201027.0527.2726.7527.061,847,700
2/25/201026.9827.1626.5727.122,271,500
2/24/201027.0927.5227.0927.291,742,900
2/23/201027.0227.1826.7026.883,270,600
2/22/201027.5927.5927.0427.082,296,800
2/19/201027.3727.5427.0827.411,697,100
2/18/201027.0727.3126.8827.272,676,900
2/17/201027.3427.3626.6727.063,858,000
2/16/201027.1127.2526.9727.202,811,600
2/12/201026.9427.4826.6227.232,693,000
2/11/201026.5927.2526.3727.193,088,100
2/10/201026.4026.7626.2126.662,453,000
2/9/201026.6326.6826.0126.413,501,800
2/8/201026.4326.7226.0026.282,366,000
2/5/201025.9226.3725.7026.283,763,500
2/4/201026.6026.6125.5425.955,575,900
2/3/201026.4526.9826.0726.924,436,500
2/2/201026.6026.6926.2326.563,464,600
2/1/201026.0026.5825.8026.513,198,600
1/29/201026.4026.9525.7725.813,841,600
1/28/201026.6026.7025.7926.395,168,300
1/27/201026.3026.7226.1626.643,045,100
1/26/201026.3526.7426.1826.433,405,300
1/25/201026.2926.6226.2726.443,903,100
1/22/201027.2327.2326.1726.214,439,200
1/21/201027.5327.9427.0927.233,660,700
1/20/201027.4927.7627.0727.504,018,200
1/19/201027.4327.8527.4327.761,519,600
1/15/201027.7928.1127.2727.392,334,625
1/14/201028.1128.1627.7128.032,258,600
1/13/201028.1228.2827.6228.232,016,700
1/12/201028.3528.5427.7427.992,334,800
1/11/201028.4928.5728.1828.462,244,700
1/8/201028.3028.6128.0828.502,050,000
1/7/201028.6928.6928.1228.331,788,300
1/6/201028.7028.9228.4328.482,783,800
1/5/201029.2229.3128.6328.727,795,400
1/4/201029.4629.4829.1029.181,518,600
12/31/200929.5029.5629.0529.051,337,800
12/30/200928.9929.4628.9729.441,453,400
12/29/200929.1029.2128.8529.021,245,300
12/28/200929.3629.3829.0029.141,056,500
12/24/200929.2029.3129.1029.25609,000
12/23/200929.1429.2028.9329.081,344,700
12/22/200928.9629.2028.8728.962,783,400
12/21/200928.5328.8728.5028.842,690,000
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center