$43.78 +0.54 (%) Microchip Technology Inc - NASDAQ

Nov. 21, 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
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
7/23/201340.0440.3939.8440.011,514,478
7/22/201340.0840.1439.6439.781,224,902
7/19/201339.9240.0339.5539.871,679,711
7/18/201340.1440.1439.5840.031,717,177
7/17/201339.7740.1239.5739.992,642,367
7/16/201339.4539.6739.3939.611,832,901
7/15/201339.4139.6139.2439.371,057,518
7/12/201338.9439.5438.8239.441,843,092
7/11/201338.5539.0438.3138.921,890,803
7/10/201337.6638.0437.6238.031,648,789
7/9/201337.7337.8737.5137.801,148,809
7/8/201338.4238.4737.2637.441,805,462
7/5/201338.0738.3337.7038.23897,420
7/3/201337.3337.9637.1937.80723,774
7/2/201337.2438.0337.2137.451,418,558
7/1/201337.5737.7537.1837.371,322,040
6/28/201336.9037.5436.8137.252,824,383
6/27/201337.1537.4036.8837.093,069,569
6/26/201337.1737.3136.6236.951,111,612
6/25/201336.7036.9136.4236.811,432,132
6/24/201336.5236.6336.1536.301,516,111
6/21/201336.5436.9236.3836.752,559,168
6/20/201336.8937.0536.2736.441,906,759
6/19/201338.0138.1637.3837.411,339,125
6/18/201337.4938.0937.4938.041,371,830
6/17/201337.3237.8237.2537.551,621,120
6/14/201337.2237.4336.8537.041,276,284
6/13/201336.3737.3236.1637.251,539,018
6/12/201337.1137.1136.3436.341,992,200
6/11/201336.4837.1036.1436.772,660,452
6/10/201336.7037.0536.6236.821,975,067
6/7/201336.4136.7336.0936.701,288,769
6/6/201336.5636.5835.7436.212,106,738
6/5/201336.9037.0936.4136.441,789,817
6/4/201338.2138.3536.7437.094,826,031
6/3/201336.5036.8736.3436.841,685,922
5/31/201337.0137.2236.4836.481,780,140
5/30/201336.7137.3736.6437.241,627,558
5/29/201336.7236.9536.3136.592,028,525
5/28/201336.6236.8936.2936.441,069,508
5/24/201336.1736.3835.8136.321,446,421
5/23/201336.1436.5435.9636.341,973,974
5/22/201336.6937.0636.1436.322,309,061
5/21/201336.6637.0136.5836.671,988,144
5/20/201337.0137.2636.6236.682,020,398
5/17/201337.4737.5336.8137.082,997,669
5/16/201337.5637.9437.5537.581,437,921
5/15/201337.3037.9737.2237.632,249,279
5/14/201337.2937.4337.0337.401,668,974
5/13/201337.0037.3836.8737.164,332,798
5/10/201337.1337.3136.9537.214,623,790
5/9/201337.3537.4636.9937.104,974,226
5/8/201337.1737.5737.0737.461,504,600
5/7/201337.3837.4936.9637.161,949,309
5/6/201337.3137.8737.3037.412,936,542
5/3/201337.7137.9137.2237.554,157,931
5/2/201336.0936.6636.0036.612,325,396
5/1/201336.3136.4536.0336.101,051,409
4/30/201335.9236.4235.7536.421,385,205
4/29/201335.6536.0535.5335.961,082,109
4/26/201336.2736.2735.5535.601,997,741
4/25/201335.9336.3435.7536.291,706,917
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center