$40.59 +1.47 (%) Microchip Technology Inc - NASDAQ

Oct. 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
10/23/201231.0531.7831.0031.641,866,919
10/22/201231.3031.5131.0531.291,532,562
10/19/201231.7631.7931.1531.352,255,985
10/18/201232.5132.5331.7031.723,142,915
10/17/201232.4632.7232.3732.521,868,829
10/16/201232.1732.9231.7532.633,551,742
10/15/201231.8732.2531.7732.201,091,429
10/12/201232.0532.3231.6931.711,868,837
10/11/201232.2732.4132.0132.05933,700
10/10/201232.4332.4832.0032.051,653,730
10/9/201232.8132.9232.3732.461,728,825
10/8/201233.0433.2232.9232.991,047,184
10/5/201233.2533.4533.1033.252,498,731
10/4/201233.2933.3632.9933.161,293,894
10/3/201233.4233.5433.1133.23996,010
10/2/201233.5533.5533.0233.372,278,368
10/1/201232.8233.1732.7732.902,738,536
9/28/201232.7532.9432.4332.742,014,510
9/27/201232.8333.1132.6132.922,097,251
9/26/201232.9132.9232.3832.722,537,676
9/25/201233.9033.9732.8832.941,533,674
9/24/201233.9834.0133.6933.751,807,344
9/21/201234.3234.4134.0134.072,933,305
9/20/201234.2234.3233.9634.232,340,399
9/19/201234.2534.4033.9034.211,932,944
9/18/201234.1234.4034.0334.321,342,316
9/17/201234.3234.5333.9834.191,730,670
9/14/201234.3734.7634.1534.351,976,232
9/13/201233.7534.4233.7534.352,220,455
9/12/201234.2434.2533.7133.811,834,449
9/11/201234.2034.3333.5734.072,257,042
9/10/201234.6734.7534.0934.142,700,304
9/7/201234.7634.7734.4934.672,228,896
9/6/201234.4235.0034.0634.932,799,458
9/5/201234.2434.5034.0734.081,513,283
9/4/201234.7834.7833.9734.421,642,775
8/31/201234.7434.9634.3634.751,252,657
8/30/201234.5034.6734.3034.44955,108
8/29/201234.6334.9534.5834.741,519,553
8/28/201234.4334.8634.4034.762,953,507
8/27/201234.8034.9434.4134.551,107,255
8/24/201234.5734.8434.2034.732,479,276
8/23/201235.0035.0034.5134.521,606,186
8/22/201234.9635.0834.5834.901,931,681
8/21/201235.2235.4035.0135.021,524,592
8/20/201235.3735.3734.9335.071,346,158
8/17/201235.7235.8935.5135.731,471,753
8/16/201235.3635.7135.3435.61960,083
8/15/201235.1535.4935.1135.351,136,733
8/14/201235.0035.3234.9735.251,718,650
8/13/201234.9635.1134.7135.001,295,449
8/10/201234.8135.1134.7535.061,354,223
8/9/201234.7635.0834.6534.862,158,318
8/8/201234.8335.0334.7434.931,739,243
8/7/201234.6935.1334.6334.892,046,950
8/6/201234.7034.7434.4134.641,933,205
8/3/201234.0034.7933.4434.702,600,333
8/2/201232.9333.6532.8833.401,808,894
8/1/201233.6733.8433.2933.592,300,973
7/31/201233.3733.7333.1833.382,821,455
7/30/201232.9133.4132.6833.363,297,721
7/27/201232.8033.0132.4732.902,842,486
7/26/201232.6133.0132.2932.471,322,434
7/25/201231.4932.2731.4131.921,990,642
7/24/201231.8431.8931.2131.472,241,008
7/23/201231.9531.9531.3531.801,341,568
7/20/201232.8032.8032.1332.391,690,773
7/19/201232.6632.9632.5332.821,853,878
7/18/201231.6532.7631.5532.571,302,265
7/17/201231.7831.8331.1531.611,403,118
7/16/201231.6031.8031.2531.551,593,384
7/13/201231.0531.7731.0131.631,857,878
7/12/201231.0831.2130.6231.032,507,796
7/11/201231.4731.7231.0331.392,641,048
7/10/201231.8332.0631.1631.422,103,665
7/9/201232.0732.1931.5731.771,709,911
7/6/201232.9633.1132.0832.202,045,586
7/5/201233.0633.3332.5733.101,128,108
7/3/201232.7533.0732.6733.06549,047
7/2/201233.2533.3232.5732.811,239,910
6/29/201232.8033.1932.5333.082,022,197
6/28/201232.3432.4631.8332.241,469,870
6/27/201232.5532.8132.3532.491,948,212
6/26/201232.2132.6931.8632.372,880,373
6/25/201232.8132.9931.9132.121,996,231
6/22/201232.7433.2932.5933.202,244,711
6/21/201233.2033.2932.3832.522,044,554
6/20/201233.2433.4332.9333.241,547,719
6/19/201233.0433.3032.7433.051,573,023
6/18/201232.3632.9932.3032.861,756,189
6/15/201231.9232.4831.7432.482,074,203
6/14/201231.9232.2531.5031.831,702,276
6/13/201232.1332.3431.7331.861,595,451
6/12/201231.6532.2831.6532.261,392,328
6/11/201232.2132.2431.5331.582,248,820
6/8/201231.5832.0831.5832.011,814,690
6/7/201232.0332.1531.6531.742,462,576
6/6/201231.0931.7330.9631.701,807,839
6/5/201230.5330.9230.2530.791,604,372
6/4/201230.4830.7530.2330.511,519,903
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center