$60.64 -0.54 (%) Microchip Technology Inc - NASDAQ

Sep. 23, 2016 | 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
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
8/12/201543.2444.0842.8643.852,379,974
8/11/201543.9944.0443.4743.722,710,516
8/10/201544.0044.6343.8644.421,849,693
8/7/201543.1243.6042.8643.562,128,147
8/6/201543.8743.8742.8943.232,585,754
8/5/201543.1344.1743.0743.834,911,534
8/4/201542.0942.8041.4442.797,133,950
8/3/201542.1942.8442.0142.792,977,101
7/31/201542.9542.9742.6942.841,755,963
7/30/201542.7243.1042.5642.913,685,058
7/29/201542.6043.0142.4442.772,500,519
7/28/201541.2642.8841.1442.662,574,914
7/27/201541.6442.0241.1541.782,683,041
7/24/201542.7243.1440.9141.873,731,349
7/23/201542.3743.6142.1442.673,319,941
7/22/201542.5342.8741.6842.095,568,596
7/21/201543.9944.6043.7143.802,582,489
7/20/201544.5344.5943.8143.992,062,344
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center