$45.67 -0.10 (%) Microchip Technology Inc - NASDAQ

Jul. 7, 2015 | 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
9/27/201031.6531.6930.7930.804,146,178
9/24/201029.9430.6529.7630.611,926,373
9/23/201029.1330.0629.0229.461,934,647
9/22/201030.2730.2929.3929.462,915,905
9/21/201030.2030.3630.0130.182,179,573
9/20/201029.8730.3429.6030.292,412,448
9/17/201029.5029.8129.3429.723,252,553
9/16/201029.0829.4529.0329.371,365,411
9/15/201029.1929.2828.9329.201,834,941
9/14/201028.7529.4828.6329.341,968,666
9/13/201028.3529.0328.3528.882,778,515
9/10/201028.2528.9927.7228.046,540,084
9/9/201028.9629.3728.7029.044,103,211
9/8/201028.7528.8028.3728.652,196,069
9/7/201029.2729.2728.6428.722,108,637
9/3/201028.8129.3728.6029.352,943,769
9/2/201028.2928.6128.2728.551,892,277
9/1/201028.0128.7527.9528.362,929,349
8/31/201028.2028.3127.4627.733,936,400
8/30/201028.5928.6728.2528.261,596,600
8/27/201028.3828.8527.8228.722,199,400
8/26/201028.7228.7328.0628.201,557,000
8/25/201028.3928.7328.0628.611,796,500
8/24/201028.2528.7427.9528.582,647,500
8/23/201028.7828.9428.4928.491,727,900
8/20/201028.7629.0128.5428.613,111,000
8/19/201029.0629.1928.6928.762,628,400
8/18/201029.0529.4428.9229.231,942,500
8/17/201028.6629.2628.4529.112,735,100
8/16/201028.7229.1628.5028.861,807,700
8/13/201028.8629.1028.7228.771,768,700
8/12/201028.8529.1028.6628.932,584,600
8/11/201029.7029.7429.0329.283,187,800
8/10/201030.6030.6030.0330.402,556,600
8/9/201030.5130.8430.1030.812,274,400
8/6/201030.8831.3730.1830.513,867,400
8/5/201030.1130.7630.0930.763,939,700
8/4/201030.5630.6129.8930.423,774,000
8/3/201030.5930.7330.3230.601,813,200
8/2/201030.7830.8230.3330.652,674,600
7/30/201030.0330.5729.8330.452,783,500
7/29/201031.0731.1629.9930.382,853,900
7/28/201031.2931.4830.8131.001,858,400
7/27/201031.7131.7131.2031.292,375,900
7/26/201030.7031.5530.5331.524,683,300
7/23/201030.4230.7930.2330.782,297,800
7/22/201029.9230.5929.8430.572,734,900
7/21/201030.2830.2829.4629.552,882,000
7/20/201029.7430.1929.2230.172,615,500
7/19/201029.4130.3029.3030.232,602,500
7/16/201030.0130.1329.3429.372,757,400
7/15/201029.8030.1429.4930.112,149,500
7/14/201029.9530.4929.7729.982,920,400
7/13/201029.6230.0429.5629.912,366,800
7/12/201029.2729.6629.1929.523,087,600
7/9/201029.1229.2828.9229.231,586,200
7/8/201029.3429.4528.7429.112,670,800
7/7/201027.9529.2027.7629.163,000,800
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!