$50.99 +0.33 (%) Microchip Technology Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCHP historical data

Date Open High Low Close Volume
1/5/201645.9846.3145.4445.641,801,511
1/4/201645.6646.0945.2645.982,470,150
12/31/201547.6547.8546.5446.541,158,091
12/30/201548.0148.1847.6047.74996,893
12/29/201547.7448.3547.5348.121,042,785
12/28/201547.1247.5646.5347.531,792,957
12/24/201547.1547.6047.1547.26371,132
12/23/201547.3447.5647.0747.31914,723
12/22/201547.0747.2646.7547.171,145,366
12/21/201546.2046.8846.2046.851,906,641
12/18/201546.0446.3345.5346.096,160,230
12/17/201547.5547.9046.4446.442,358,055
12/16/201546.3947.3045.8347.113,240,435
12/15/201544.9046.3044.9046.073,330,635
12/14/201544.8244.9844.1644.611,683,122
12/11/201544.8845.4244.5844.642,164,059
12/10/201545.4845.6745.0045.351,520,104
12/9/201546.0146.2845.3145.511,768,067
12/8/201546.1746.3545.7546.211,677,921
12/7/201547.2447.4846.5546.681,439,176
12/4/201546.4947.4946.1547.372,850,144
12/3/201547.0547.4246.0746.431,826,048
12/2/201548.0948.4046.5046.663,008,300
12/1/201548.5548.6847.9248.491,684,609
11/30/201547.7148.5347.6648.282,167,001
11/27/201547.1647.8046.8847.69720,944
11/25/201547.1947.4246.8847.151,092,236
11/24/201546.4847.2845.6347.231,579,879
11/23/201547.4947.4946.4346.601,197,567
11/20/201547.3547.6147.0347.381,085,965
11/19/201547.0747.5846.4347.181,143,031
11/18/201545.6847.0745.6746.981,671,116
11/17/201545.8546.3145.6346.081,432,955
11/16/201544.0145.9844.0145.951,761,767
11/13/201546.3546.9645.5345.641,535,011
11/12/201546.7947.3946.3546.371,877,707
11/11/201547.2247.6247.0847.101,072,871
11/10/201547.5147.5846.9447.161,611,211
11/9/201547.5447.8846.9247.822,910,407
11/6/201547.5848.1747.4047.852,955,540
11/5/201549.7549.8447.3247.912,690,630
11/4/201548.7549.1248.4248.992,184,010
11/3/201548.9248.9948.3748.821,404,620
11/2/201548.2048.9548.0948.891,679,398
10/30/201547.4148.4247.4148.292,555,077
10/29/201548.0348.2347.2047.391,927,445
10/28/201547.9648.6047.5348.561,893,742
10/27/201548.1349.2547.7947.932,169,044
10/26/201549.0149.6048.3648.511,601,071
10/23/201549.3949.5548.5949.112,292,214
10/22/201547.9348.9747.5248.863,525,610
10/21/201547.6848.2447.0947.162,058,751
10/20/201547.0047.5646.9547.401,173,072
10/19/201546.8847.5046.7847.231,450,607
10/16/201547.3547.4246.6846.941,816,173
10/15/201547.7348.3747.2147.332,689,198
10/14/201545.9748.1745.9747.313,620,403
10/13/201546.0246.2145.7746.061,670,670
10/12/201546.0946.5445.7546.281,405,420
10/9/201546.5047.1046.1446.271,205,048
10/8/201545.8946.7045.6046.652,122,984
10/7/201545.5046.3045.1245.981,886,680
10/6/201544.8945.4844.5245.362,226,167
10/5/201543.7045.5143.6945.082,957,181
10/2/201541.6143.3941.3543.382,696,209
10/1/201543.0943.2641.5842.192,546,156
9/30/201542.1943.1641.6843.091,997,093
9/29/201541.0041.7740.7441.671,944,621
9/28/201541.4841.7440.8340.862,716,838
9/25/201541.6041.9541.0241.38947,540
9/24/201540.9841.5140.0941.281,530,871
9/23/201541.9242.2941.2541.351,951,390
9/22/201542.0442.8841.7641.991,339,848
9/21/201543.2043.3742.5642.731,241,052
9/18/201542.8143.3242.5042.802,524,170
9/17/201543.8944.0043.0943.333,183,271
9/16/201543.9744.0343.7143.912,986,666
9/15/201544.1744.3543.7844.013,024,437
9/14/201544.0544.3243.7743.922,685,119
9/11/201543.8544.6543.6343.892,968,047
9/10/201544.2344.6343.3744.203,348,189
9/9/201545.0345.7544.2844.375,766,247
9/8/201543.5245.0042.6344.865,631,270
9/4/201541.1041.4740.8541.001,895,809
9/3/201541.2941.8541.1441.742,513,124
9/2/201540.8441.1240.2241.093,783,221
9/1/201541.4541.7540.1640.343,446,986
8/31/201543.0243.2342.4842.502,075,843
8/28/201542.5043.3142.4543.242,367,571
8/27/201541.8342.7441.6342.732,872,662
8/26/201540.5841.2239.8241.094,666,551
8/25/201541.3541.5439.5739.573,947,285
8/24/201538.0041.7137.7740.145,173,790
8/21/201541.3741.8540.8040.843,202,892
8/20/201542.1442.5441.5241.532,360,295
8/19/201542.9343.1642.1442.682,456,003
8/18/201543.3443.5042.8442.932,117,953
8/17/201543.1143.5942.8043.521,728,249
8/14/201543.2343.3942.6143.291,807,086
8/13/201543.7743.8443.2843.391,657,629
Trading Center