$49.96 +1.10 (%) Microchip Technology Inc - NASDAQ

May. 24, 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
3/17/201550.2850.2849.4049.732,003,040
3/16/201549.9550.5349.7050.432,141,398
3/13/201549.7549.9048.7749.523,120,485
3/12/201548.5949.7748.5849.694,041,217
3/11/201549.3149.6348.8049.025,666,819
3/10/201550.7050.9049.5349.532,890,889
3/9/201550.9851.4250.7351.331,828,921
3/6/201550.5351.1850.5050.752,551,075
3/5/201551.6751.7350.5850.884,446,042
3/4/201551.2851.5450.8551.482,346,585
3/3/201552.0052.1851.1951.432,631,280
3/2/201551.6152.4451.5052.411,933,175
2/27/201551.3951.6751.0551.271,639,087
2/26/201551.4851.5651.0751.472,024,646
2/25/201551.3751.5451.0351.352,199,480
2/24/201550.7351.6250.6051.532,797,081
2/23/201550.6250.7950.3450.621,905,629
2/20/201550.3150.9349.9950.933,135,355
2/19/201550.3850.5850.0050.532,524,187
2/18/201550.6750.8250.3250.712,182,607
2/17/201550.4951.0350.1850.913,345,994
2/13/201551.5151.6850.0350.713,851,705
2/12/201549.5050.0348.9249.984,468,996
2/11/201548.8849.0648.5248.872,509,440
2/10/201548.2548.9147.8448.883,673,982
2/9/201548.2548.7247.7347.883,428,242
2/6/201549.0449.4848.3848.6427,890,957
2/5/201547.4949.1747.4949.0418,170,445
2/4/201545.3446.6745.3446.333,614,726
2/3/201545.0345.6544.8245.592,717,164
2/2/201545.1845.4044.1144.772,637,027
1/30/201546.7947.3445.0445.103,387,052
1/29/201545.5346.2942.5045.851,937,703
1/28/201546.1546.7145.6945.712,114,908
1/27/201546.2646.5145.6445.791,716,600
1/26/201546.3046.8146.0146.79990,318
1/23/201546.6546.6546.0346.521,137,636
1/22/201546.6246.6745.5246.541,791,024
1/21/201545.1946.2944.9846.171,506,374
1/20/201545.2245.4144.7245.261,332,442
1/16/201544.3044.9844.1544.841,693,354
1/15/201545.6545.8344.4044.461,708,120
1/14/201543.7245.1743.5645.013,081,594
1/13/201544.8945.5243.6543.972,361,182
1/12/201544.2444.4443.5744.031,062,992
1/9/201544.8644.9444.1844.521,025,197
1/8/201543.5244.6543.4944.641,519,134
1/7/201543.4443.5242.7643.261,043,647
1/6/201543.7644.0442.7943.021,412,579
1/5/201544.6644.7843.8443.871,002,025
1/2/201545.3645.6044.4244.87990,913
12/31/201445.5045.7945.0945.111,124,521
12/30/201445.2945.5645.1945.221,211,207
12/29/201445.5345.8645.3645.52899,262
12/26/201445.8646.0845.6845.71482,539
12/24/201445.9746.2045.6245.84552,068
12/23/201446.0746.5345.7445.791,735,568
12/22/201445.4545.8345.0645.641,225,271
12/19/201445.2145.4944.7345.282,908,966
12/18/201444.6745.4244.1245.162,233,781
12/17/201443.1043.7842.6843.712,439,948
12/16/201443.1044.2742.9843.101,837,359
12/15/201444.0744.8643.1043.132,175,529
12/12/201444.2844.5943.6943.701,348,955
12/11/201446.0346.0344.6044.691,357,823
12/10/201445.3945.4644.2644.482,228,616
12/9/201444.9845.5444.8045.414,879,128
12/8/201446.1946.3245.0245.291,599,988
12/5/201446.0746.3345.8646.291,214,209
12/4/201446.6246.6245.8446.021,597,183
12/3/201444.9446.7544.9346.593,194,850
12/2/201444.6844.7144.0244.652,632,456
12/1/201445.0545.5744.6544.731,909,169
11/28/201445.2045.2844.7145.15750,901
11/26/201444.0645.0944.0645.051,436,310
11/25/201444.2944.4043.9144.121,663,232
11/24/201444.0044.2543.6144.061,711,401
11/21/201443.9143.9943.2843.781,485,562
11/20/201443.0343.5742.8043.241,304,504
11/19/201443.6043.8143.0343.151,480,341
11/18/201443.5944.2243.5044.033,816,615
11/17/201443.3343.6643.0143.661,636,340
11/14/201442.8043.3842.6143.361,432,598
11/13/201443.5543.7342.8342.891,637,805
11/12/201443.2643.5743.0143.383,757,110
11/11/201443.6143.6643.2243.381,159,715
11/10/201443.2243.6443.0243.491,322,620
11/7/201443.5443.5842.7143.142,089,887
11/6/201443.7043.9943.1643.511,867,963
11/5/201443.0443.6242.7843.591,279,713
11/4/201443.1843.4842.6042.881,556,604
11/3/201443.1043.7042.9343.212,206,015
10/31/201445.1445.1442.5443.117,432,492
10/30/201441.8841.8840.4641.093,577,606
10/29/201441.7042.2741.2142.224,387,902
10/28/201441.2741.9041.0341.881,874,319
10/27/201440.9541.2640.5341.173,169,433
10/24/201440.2941.1640.2941.041,754,967
10/23/201440.2140.8540.1840.341,940,960
10/22/201440.7540.8339.9639.972,139,417
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center