$48.50 +0.74 (%) Microchip Technology Inc - NASDAQ

May. 27, 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
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
7/6/201027.9328.3527.5127.883,369,700
7/2/201028.1128.3427.1927.602,240,700
7/1/201027.7228.1127.2127.943,410,000
6/30/201028.0228.2927.6327.743,672,300
6/29/201028.6828.6827.7327.913,513,500
6/28/201029.0029.3428.6629.152,130,200
6/25/201028.7128.9328.4228.863,101,200
6/24/201029.0729.2928.4728.742,293,000
6/23/201028.9229.4428.7029.192,104,200
6/22/201029.4629.8228.9028.961,856,400
6/21/201029.9530.0029.0929.332,130,100
6/18/201029.6429.9529.4429.702,455,800
6/17/201029.8329.8329.3529.701,849,600
6/16/201029.4529.7229.1329.652,914,100
6/15/201028.5029.5428.4429.503,852,800
6/14/201028.2528.7628.2528.363,286,700
6/11/201027.2828.3227.2828.262,680,700
6/10/201027.4928.0327.2627.733,526,100
6/9/201027.2027.7526.7627.003,373,200
6/8/201026.7227.0226.2226.924,264,800
6/7/201027.5227.6826.5426.612,475,800
6/4/201027.6428.1627.1827.313,109,000
6/3/201028.0028.2727.7728.232,019,300
6/2/201027.5827.9627.3027.962,298,600
6/1/201027.5728.0527.3227.352,811,400
5/28/201028.0128.1027.5527.854,765,500
5/27/201027.3028.1327.0828.084,128,700
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center