$42.91 0.00 (%) Microchip Technology Inc - NASDAQ

Jul. 30, 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
3/9/201550.9851.4250.7351.331,828,921
3/6/201550.5351.1850.5050.752,551,075
3/5/201551.6751.7350.5850.884,446,042
3/4/201551.2851.5450.8551.482,346,585
3/3/201552.0052.1851.1951.432,631,280
3/2/201551.6152.4451.5052.411,933,175
2/27/201551.3951.6751.0551.271,639,087
2/26/201551.4851.5651.0751.472,024,646
2/25/201551.3751.5451.0351.352,199,480
2/24/201550.7351.6250.6051.532,797,081
2/23/201550.6250.7950.3450.621,905,629
2/20/201550.3150.9349.9950.933,135,355
2/19/201550.3850.5850.0050.532,524,187
2/18/201550.6750.8250.3250.712,182,607
2/17/201550.4951.0350.1850.913,345,994
2/13/201551.5151.6850.0350.713,851,705
2/12/201549.5050.0348.9249.984,468,996
2/11/201548.8849.0648.5248.872,509,440
2/10/201548.2548.9147.8448.883,673,982
2/9/201548.2548.7247.7347.883,428,242
2/6/201549.0449.4848.3848.6427,890,957
2/5/201547.4949.1747.4949.0418,170,445
2/4/201545.3446.6745.3446.333,614,726
2/3/201545.0345.6544.8245.592,717,164
2/2/201545.1845.4044.1144.772,637,027
1/30/201546.7947.3445.0445.103,387,052
1/29/201545.5346.2942.5045.851,937,703
1/28/201546.1546.7145.6945.712,114,908
1/27/201546.2646.5145.6445.791,716,600
1/26/201546.3046.8146.0146.79990,318
1/23/201546.6546.6546.0346.521,137,636
1/22/201546.6246.6745.5246.541,791,024
1/21/201545.1946.2944.9846.171,506,374
1/20/201545.2245.4144.7245.261,332,442
1/16/201544.3044.9844.1544.841,693,354
1/15/201545.6545.8344.4044.461,708,120
1/14/201543.7245.1743.5645.013,081,594
1/13/201544.8945.5243.6543.972,361,182
1/12/201544.2444.4443.5744.031,062,992
1/9/201544.8644.9444.1844.521,025,197
1/8/201543.5244.6543.4944.641,519,134
1/7/201543.4443.5242.7643.261,043,647
1/6/201543.7644.0442.7943.021,412,579
1/5/201544.6644.7843.8443.871,002,025
1/2/201545.3645.6044.4244.87990,913
12/31/201445.5045.7945.0945.111,124,521
12/30/201445.2945.5645.1945.221,211,207
12/29/201445.5345.8645.3645.52899,262
12/26/201445.8646.0845.6845.71482,539
12/24/201445.9746.2045.6245.84552,068
12/23/201446.0746.5345.7445.791,735,568
12/22/201445.4545.8345.0645.641,225,271
12/19/201445.2145.4944.7345.282,908,966
12/18/201444.6745.4244.1245.162,233,781
12/17/201443.1043.7842.6843.712,439,948
12/16/201443.1044.2742.9843.101,837,359
12/15/201444.0744.8643.1043.132,175,529
12/12/201444.2844.5943.6943.701,348,955
12/11/201446.0346.0344.6044.691,357,823
12/10/201445.3945.4644.2644.482,228,616
12/9/201444.9845.5444.8045.414,879,128
12/8/201446.1946.3245.0245.291,599,988
12/5/201446.0746.3345.8646.291,214,209
12/4/201446.6246.6245.8446.021,597,183
12/3/201444.9446.7544.9346.593,194,850
12/2/201444.6844.7144.0244.652,632,456
12/1/201445.0545.5744.6544.731,909,169
11/28/201445.2045.2844.7145.15750,901
11/26/201444.0645.0944.0645.051,436,310
11/25/201444.2944.4043.9144.121,663,232
11/24/201444.0044.2543.6144.061,711,401
11/21/201443.9143.9943.2843.781,485,562
11/20/201443.0343.5742.8043.241,304,504
11/19/201443.6043.8143.0343.151,480,341
11/18/201443.5944.2243.5044.033,816,615
11/17/201443.3343.6643.0143.661,636,340
11/14/201442.8043.3842.6143.361,432,598
11/13/201443.5543.7342.8342.891,637,805
11/12/201443.2643.5743.0143.383,757,110
11/11/201443.6143.6643.2243.381,159,715
11/10/201443.2243.6443.0243.491,322,620
11/7/201443.5443.5842.7143.142,089,887
11/6/201443.7043.9943.1643.511,867,963
11/5/201443.0443.6242.7843.591,279,713
11/4/201443.1843.4842.6042.881,556,604
11/3/201443.1043.7042.9343.212,206,015
10/31/201445.1445.1442.5443.117,432,492
10/30/201441.8841.8840.4641.093,577,606
10/29/201441.7042.2741.2142.224,387,902
10/28/201441.2741.9041.0341.881,874,319
10/27/201440.9541.2640.5341.173,169,433
10/24/201440.2941.1640.2941.041,754,967
10/23/201440.2140.8540.1840.341,940,960
10/22/201440.7540.8339.9639.972,139,417
10/21/201439.5940.6639.4740.593,960,801
10/20/201438.2339.1538.0039.123,656,794
10/17/201439.6440.0238.3238.393,646,807
10/16/201436.9739.8436.9239.196,206,848
10/15/201437.4638.4037.0537.734,776,914
10/14/201439.0739.6537.8938.216,772,257
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!