$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
4/24/201335.5035.8835.3835.751,097,588
4/23/201334.9235.5534.8435.401,386,357
4/22/201334.3934.9334.0434.711,766,958
4/19/201334.0934.4433.7234.342,148,856
4/18/201335.3035.3134.1634.232,729,711
4/17/201335.9035.9034.7034.933,372,881
4/16/201336.0036.4335.7936.301,343,525
4/15/201336.0736.4435.7935.871,368,895
4/12/201336.6536.6536.0536.311,310,665
4/11/201336.5737.0036.4936.701,529,585
4/10/201336.0836.7736.0236.742,049,045
4/9/201335.7436.2035.3635.921,846,988
4/8/201335.4735.7735.2135.701,397,689
4/5/201335.1035.6134.6435.541,685,896
4/4/201335.3235.7435.0635.662,316,478
4/3/201336.1236.1235.2435.372,600,673
4/2/201336.3036.3335.8936.091,936,143
4/1/201336.8336.8536.1436.271,440,589
3/28/201336.4936.8036.3236.771,575,054
3/27/201336.3736.5836.2336.501,810,541
3/26/201336.3736.8336.3336.71975,252
3/25/201336.3836.4635.9636.221,780,396
3/22/201335.9736.2435.7536.201,004,881
3/21/201335.9936.1335.6735.731,199,642
3/20/201336.3236.4736.0736.361,369,723
3/19/201336.1836.1935.5836.031,758,910
3/18/201335.8036.2235.6436.021,396,340
3/15/201336.5436.8436.1136.282,662,149
3/14/201336.8237.3836.7136.741,643,739
3/13/201336.8036.9436.5736.631,903,079
3/12/201336.8037.1536.5636.832,087,498
3/11/201336.6336.9836.5836.951,361,587
3/8/201336.9737.2036.7636.851,812,722
3/7/201336.9037.0036.5536.761,638,085
3/6/201336.9537.0036.5736.781,398,281
3/5/201336.5336.9736.5136.921,815,537
3/4/201336.6136.6436.1836.341,572,226
3/1/201336.3936.6635.9836.462,312,108
2/28/201336.7837.0936.4636.471,620,410
2/27/201336.3936.9236.2436.732,192,048
2/26/201336.2836.5436.0336.443,438,551
2/25/201337.0037.2536.0936.112,039,499
2/22/201336.5536.9736.3536.871,999,815
2/21/201336.5336.5335.8336.142,425,212
2/20/201337.0837.2436.4136.451,808,265
2/19/201336.7537.2136.5037.152,622,874
2/15/201337.2437.4436.7837.082,120,543
2/14/201336.5437.6336.5037.322,990,763
2/13/201336.4836.8736.4836.772,231,264
2/12/201336.2736.6336.2336.622,939,647
2/11/201336.1936.4536.0436.443,549,356
2/8/201337.0037.3735.8836.396,041,160
2/7/201334.7734.7733.8433.942,039,569
2/6/201333.9734.4633.8734.451,757,911
2/5/201334.1534.3933.9234.221,280,576
2/4/201334.8734.8733.9534.001,769,817
2/1/201333.9234.5233.6934.522,429,249
1/31/201333.7433.9333.4433.451,752,379
1/30/201333.5733.8933.5333.771,321,504
1/29/201333.6033.6833.2833.58768,521
1/28/201333.5433.9533.3733.721,374,420
1/25/201333.2833.5233.2133.301,824,358
1/24/201333.2133.3932.9633.251,363,613
1/23/201333.3233.3432.9833.151,567,749
1/22/201333.5933.6733.0933.232,124,674
1/18/201333.4633.5933.2133.531,948,313
1/17/201333.5033.7133.3733.612,502,181
1/16/201333.0333.4832.8333.362,022,389
1/15/201333.0633.1232.7033.022,747,032
1/14/201333.3833.5532.9833.112,799,658
1/11/201333.4633.6633.3233.592,249,526
1/10/201333.1133.5533.0633.552,322,606
1/9/201332.7533.1032.6832.942,428,384
1/8/201333.0533.1332.3832.582,104,532
1/7/201333.0933.4532.9833.171,722,021
1/4/201333.5033.5033.0033.212,403,276
1/3/201333.7433.7833.3133.401,483,241
1/2/201333.1733.7533.1133.752,494,397
12/31/201231.9732.5931.8032.591,609,345
12/28/201232.1032.4631.9532.11895,316
12/27/201232.5532.6432.0032.321,407,809
12/26/201232.5232.7532.4032.561,076,925
12/24/201232.4932.5932.1032.56654,194
12/21/201232.3332.6732.1032.593,190,024
12/20/201232.4732.7132.1832.631,711,169
12/19/201232.4132.8032.2332.462,326,582
12/18/201231.8332.4731.7432.323,995,933
12/17/201231.7031.9531.3431.862,982,967
12/14/201231.6531.9131.5031.641,747,535
12/13/201231.9532.1331.4831.753,119,560
12/12/201231.6832.0031.5731.702,647,564
12/11/201231.1631.7831.0631.472,582,351
12/10/201230.7531.1730.6830.992,405,863
12/7/201230.6930.9030.4430.851,994,560
12/6/201229.9530.5329.9230.511,837,033
12/5/201229.8229.9529.6029.931,708,904
12/4/201229.9229.9629.5629.821,757,212
12/3/201230.5630.6729.8829.911,623,808
11/30/201230.2030.5230.0930.422,235,338
11/29/201230.2930.4430.0530.171,828,662
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center