$47.23 -0.29 (%) Microchip Technology Inc - NASDAQ

Sep. 30, 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
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
10/8/201339.4539.5838.6938.891,851,224
10/7/201339.1239.6538.8239.481,478,649
10/4/201339.4339.6739.3239.391,844,654
10/3/201339.7539.8939.1739.501,379,511
10/2/201339.9640.2339.7139.89997,448
10/1/201340.3140.6340.1040.301,365,573
9/30/201339.9940.5139.7340.291,896,811
9/27/201340.3640.4740.2040.30919,800
9/26/201340.7140.8440.3340.591,292,046
9/25/201340.9540.9940.2640.351,475,129
9/24/201340.9741.1340.5140.941,677,916
9/23/201340.3440.5340.0840.331,283,047
9/20/201340.4540.6140.2440.242,187,050
9/19/201340.5040.5840.2440.451,009,840
9/18/201340.2740.4439.9140.43843,727
9/17/201340.2540.4940.2440.28888,232
9/16/201340.0840.1539.7940.071,462,407
9/13/201339.5139.6339.3239.60495,498
9/12/201339.4539.6339.1339.47955,699
9/11/201339.3039.6239.2339.43993,862
9/10/201339.2739.4839.1539.431,101,064
9/9/201339.0839.2238.7738.941,222,499
9/6/201339.4039.4138.6738.902,043,639
9/5/201339.4539.5538.9039.112,744,709
9/4/201338.6039.8638.5939.572,328,435
9/3/201339.1939.7638.8639.192,114,052
8/30/201338.4439.1338.4438.811,512,476
8/29/201338.9039.2638.8239.031,186,928
8/28/201338.5939.1538.5438.981,082,699
8/27/201338.7938.9938.5338.541,528,412
8/26/201339.1439.4038.9139.171,035,599
8/23/201339.0639.1538.6939.081,939,873
8/22/201338.8639.1438.4839.06629,462
8/21/201338.9739.0238.4638.841,256,152
8/20/201339.0039.2938.9239.11898,881
8/19/201338.9839.4138.9038.921,152,835
8/16/201339.2539.8539.2339.511,557,384
8/15/201340.0140.0139.3039.412,033,971
8/14/201340.8040.8040.3240.351,153,565
8/13/201340.8941.0040.4040.881,346,761
8/12/201340.5040.9540.5040.761,290,812
8/9/201340.8441.0140.5040.611,022,741
8/8/201341.3341.3740.8340.851,565,381
8/7/201341.2841.2940.8541.011,357,760
8/6/201341.5041.6841.1441.311,364,865
8/5/201341.2841.7041.2841.681,589,270
8/2/201341.2141.4841.0441.483,033,189
8/1/201341.0041.7840.6241.693,805,595
7/31/201339.3539.8839.2339.743,104,094
7/30/201339.3239.4439.1339.252,181,375
7/29/201339.0939.4239.0439.211,666,013
7/26/201339.3039.5938.9839.292,425,178
7/25/201339.5739.7439.3639.681,507,641
7/24/201340.2740.2739.2739.481,761,716
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center