Microchip Technology Inc $47.33

up +0.88


17/4/2014 08:10 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
1/31/201333.7433.9333.4433.451,752,380
1/30/201333.5733.8933.5333.771,321,500
1/29/201333.6033.6833.2833.58768,521
1/28/201333.5433.9533.3733.721,374,420
1/25/201333.2833.5233.2133.301,824,360
1/24/201333.2133.3932.9633.251,363,610
1/23/201333.3233.3432.9833.151,567,750
1/22/201333.5933.6733.0933.232,124,670
1/18/201333.4633.5933.2133.531,948,310
1/17/201333.5033.7133.3733.612,502,180
1/16/201333.0333.4832.8333.362,022,390
1/15/201333.0633.1232.7033.022,747,030
1/14/201333.3833.5532.9833.112,799,660
1/11/201333.4633.6633.3233.592,249,530
1/10/201333.1133.5533.0633.552,322,610
1/9/201332.7533.1032.6832.942,428,380
1/8/201333.0533.1332.3832.582,104,530
1/7/201333.0933.4532.9833.171,722,020
1/4/201333.5033.5033.0033.212,403,280
1/3/201333.7433.7833.3133.401,483,240
1/2/201333.1733.7533.1133.752,494,400
12/31/201231.9732.5931.8032.591,609,340
12/28/201232.1032.4631.9532.11895,316
12/27/201232.5532.6432.0032.321,407,810
12/26/201232.5232.7532.4032.561,076,920
12/24/201232.4932.5932.1032.56654,194
12/21/201232.3332.6732.1032.593,190,020
12/20/201232.4732.7132.1832.631,711,170
12/19/201232.4132.8032.2332.462,326,580
12/18/201231.8332.4731.7432.323,995,930
12/17/201231.7031.9531.3431.862,982,970
12/14/201231.6531.9131.5031.641,747,540
12/13/201231.9532.1331.4831.753,119,560
12/12/201231.6832.0031.5731.702,647,560
12/11/201231.1631.7831.0631.472,582,350
12/10/201230.7531.1730.6830.992,405,860
12/7/201230.6930.9030.4430.851,994,560
12/6/201229.9530.5329.9230.511,837,030
12/5/201229.8229.9529.6029.931,708,900
12/4/201229.9229.9629.5629.821,757,210
12/3/201230.5630.6729.8829.911,623,810
11/30/201230.2030.5230.0930.422,235,340
11/29/201230.2930.4430.0530.171,828,660
11/28/201229.7030.4129.2930.263,755,560
11/27/201229.7330.0229.5629.741,854,410
11/26/201229.9030.0929.5129.701,950,400
11/23/201229.6729.9929.5429.99857,536
11/21/201229.6829.8229.4129.412,604,960
11/20/201229.7930.0229.3929.621,903,040
11/19/201229.2330.0329.2229.942,541,060
11/16/201229.5929.6628.9229.373,730,320
11/15/201229.9030.0229.5229.612,512,990
11/14/201230.2130.5329.8229.913,102,670
11/13/201230.1930.5229.9930.132,944,210
11/12/201230.6130.7930.0030.353,625,470
11/9/201231.0831.4930.3730.625,153,470
11/8/201232.1532.4631.8831.911,502,640
11/7/201232.7732.7732.0232.111,909,580
11/6/201232.5533.3432.4633.152,022,050
11/5/201231.9732.4631.7732.392,931,510
11/2/201232.4532.5131.9532.141,987,110
11/1/201231.4732.5131.3732.502,084,630
10/31/201231.7631.9131.2831.341,830,610
10/26/201231.4331.8031.3631.731,891,780
10/25/201231.6831.8731.3531.411,594,830
10/24/201231.7431.8031.3731.512,225,630
10/23/201231.0531.7831.0031.641,866,920
10/22/201231.3031.5131.0531.291,532,560
10/19/201231.7631.7931.1531.352,255,980
10/18/201232.5132.5331.7031.723,142,920
10/17/201232.4632.7232.3732.521,868,830
10/16/201232.1732.9231.7532.633,551,740
10/15/201231.8732.2531.7732.201,091,430
10/12/201232.0532.3231.6931.711,868,840
10/11/201232.2732.4132.0132.05933,700
10/10/201232.4332.4832.0032.051,653,730
10/9/201232.8132.9232.3732.461,728,820
10/8/201233.0433.2232.9232.991,047,180
10/5/201233.2533.4533.1033.252,498,730
10/4/201233.2933.3632.9933.161,293,890
10/3/201233.4233.5433.1133.23996,010
10/2/201233.5533.5533.0233.372,278,370
10/1/201232.8233.1732.7732.902,738,540
9/28/201232.7532.9432.4332.742,014,510
9/27/201232.8333.1132.6132.922,097,250
9/26/201232.9132.9232.3832.722,537,680
9/25/201233.9033.9732.8832.941,533,670
9/24/201233.9834.0133.6933.751,807,340
9/21/201234.3234.4134.0134.072,933,300
9/20/201234.2234.3233.9634.232,340,400
9/19/201234.2534.4033.9034.211,932,940
9/18/201234.1234.4034.0334.321,342,320
9/17/201234.3234.5333.9834.191,730,670
9/14/201234.3734.7634.1534.351,976,230
9/13/201233.7534.4233.7534.352,220,460
9/12/201234.2434.2533.7133.811,834,450
9/11/201234.2034.3333.5734.072,257,040
9/10/201234.6734.7534.0934.142,700,300
9/7/201234.7634.7734.4934.672,228,900
9/6/201234.4235.0034.0634.932,799,460
Trading Center