Microchip Technology Inc $47.92

up +0.02


23/4/2014 12:15 PM  |  NASDAQ : MCHP  
Industries : Electronics / Semiconductor - Specialized
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCHP historical data

Date Open High Low Close Volume
6/27/201337.1537.4036.8837.093,069,570
6/26/201337.1737.3136.6236.951,111,610
6/25/201336.7036.9136.4236.811,432,130
6/24/201336.5236.6336.1536.301,516,110
6/21/201336.5436.9236.3836.752,559,170
6/20/201336.8937.0536.2736.441,906,760
6/19/201338.0138.1637.3837.411,339,120
6/18/201337.4938.0937.4938.041,371,830
6/17/201337.3237.8237.2537.551,621,120
6/14/201337.2237.4336.8537.041,276,280
6/13/201336.3737.3236.1637.251,539,020
6/12/201337.1137.1136.3436.341,992,200
6/11/201336.4837.1036.1436.772,660,450
6/10/201336.7037.0536.6236.821,975,070
6/7/201336.4136.7336.0936.701,288,770
6/6/201336.5636.5835.7436.212,106,740
6/5/201336.9037.0936.4136.441,789,820
6/4/201338.2138.3536.7437.094,826,030
6/3/201336.5036.8736.3436.841,685,920
5/31/201337.0137.2236.4836.481,780,140
5/30/201336.7137.3736.6437.241,627,560
5/29/201336.7236.9536.3136.592,028,520
5/28/201336.6236.8936.2936.441,069,510
5/24/201336.1736.3835.8136.321,446,420
5/23/201336.1436.5435.9636.341,973,970
5/22/201336.6937.0636.1436.322,309,060
5/21/201336.6637.0136.5836.671,988,140
5/20/201337.0137.2636.6236.682,020,400
5/17/201337.4737.5336.8137.082,997,670
5/16/201337.5637.9437.5537.581,437,920
5/15/201337.3037.9737.2237.632,249,280
5/14/201337.2937.4337.0337.401,668,970
5/13/201337.0037.3836.8737.164,332,800
5/10/201337.1337.3136.9537.214,623,790
5/9/201337.3537.4636.9937.104,974,230
5/8/201337.1737.5737.0737.461,504,600
5/7/201337.3837.4936.9637.161,949,310
5/6/201337.3137.8737.3037.412,936,540
5/3/201337.7137.9137.2237.554,157,930
5/2/201336.0936.6636.0036.612,325,400
5/1/201336.3136.4536.0336.101,051,410
4/30/201335.9236.4235.7536.421,385,200
4/29/201335.6536.0535.5335.961,082,110
4/26/201336.2736.2735.5535.601,997,740
4/25/201335.9336.3435.7536.291,706,920
4/24/201335.5035.8835.3835.751,097,590
4/23/201334.9235.5534.8435.401,386,360
4/22/201334.3934.9334.0434.711,766,960
4/19/201334.0934.4433.7234.342,148,860
4/18/201335.3035.3134.1634.232,729,710
4/17/201335.9035.9034.7034.933,372,880
4/16/201336.0036.4335.7936.301,343,520
4/15/201336.0736.4435.7935.871,368,900
4/12/201336.6536.6536.0536.311,310,660
4/11/201336.5737.0036.4936.701,529,580
4/10/201336.0836.7736.0236.742,049,040
4/9/201335.7436.2035.3635.921,846,990
4/8/201335.4735.7735.2135.701,397,690
4/5/201335.1035.6134.6435.541,685,900
4/4/201335.3235.7435.0635.662,316,480
4/3/201336.1236.1235.2435.372,600,670
4/2/201336.3036.3335.8936.091,936,140
4/1/201336.8336.8536.1436.271,440,590
3/28/201336.4936.8036.3236.771,575,050
3/27/201336.3736.5836.2336.501,810,540
3/26/201336.3736.8336.3336.71975,252
3/25/201336.3836.4635.9636.221,780,400
3/22/201335.9736.2435.7536.201,004,880
3/21/201335.9936.1335.6735.731,199,640
3/20/201336.3236.4736.0736.361,369,720
3/19/201336.1836.1935.5836.031,758,910
3/18/201335.8036.2235.6436.021,396,340
3/15/201336.5436.8436.1136.282,662,150
3/14/201336.8237.3836.7136.741,643,740
3/13/201336.8036.9436.5736.631,903,080
3/12/201336.8037.1536.5636.832,087,500
3/11/201336.6336.9836.5836.951,361,590
3/8/201336.9737.2036.7636.851,812,720
3/7/201336.9037.0036.5536.761,638,080
3/6/201336.9537.0036.5736.781,398,280
3/5/201336.5336.9736.5136.921,815,540
3/4/201336.6136.6436.1836.341,572,230
3/1/201336.3936.6635.9836.462,312,110
2/28/201336.7837.0936.4636.471,620,410
2/27/201336.3936.9236.2436.732,192,050
2/26/201336.2836.5436.0336.443,438,550
2/25/201337.0037.2536.0936.112,039,500
2/22/201336.5536.9736.3536.871,999,820
2/21/201336.5336.5335.8336.142,425,210
2/20/201337.0837.2436.4136.451,808,260
2/19/201336.7537.2136.5037.152,622,870
2/15/201337.2437.4436.7837.082,120,540
2/14/201336.5437.6336.5037.322,990,760
2/13/201336.4836.8736.4836.772,231,260
2/12/201336.2736.6336.2336.622,939,650
2/11/201336.1936.4536.0436.443,549,360
2/8/201337.0037.3735.8836.396,041,160
2/7/201334.7734.7733.8433.942,039,570
2/6/201333.9734.4633.8734.451,757,910
2/5/201334.1534.3933.9234.221,280,580
Trading Center