Microchip Technology Inc $45.80

down -1.39


25/7/2014 11:05 AM  |  NASDAQ : MCHP  
Industries : Electronics / Semiconductor - Specialized
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCHP historical data

Date Open High Low Close Volume
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
6/1/201230.5430.9330.3330.402,090,124
5/31/201231.2231.2830.7031.025,392,230
5/30/201231.2731.4230.8131.304,289,822
5/29/201231.2531.4931.0331.351,404,742
5/25/201230.9431.1730.8230.931,389,340
5/24/201231.1531.2530.6230.861,974,374
5/23/201230.8331.2930.7031.192,934,414
5/22/201230.8431.1330.7530.954,226,912
5/21/201230.6431.1330.5030.892,280,371
5/18/201231.0731.2130.3930.493,219,083
5/17/201231.2831.5130.9830.992,168,289
5/16/201231.5631.7531.2631.333,235,046
5/15/201231.2331.7631.1431.342,362,742
5/14/201231.6531.7831.4431.702,767,256
5/11/201231.9332.3931.9031.904,178,864
5/10/201232.0932.2931.7031.935,834,840
5/9/201232.3732.3931.9032.004,598,061
5/8/201233.1833.2732.6532.704,242,672
5/7/201233.5833.6333.3233.462,336,964
5/4/201234.3634.4733.7633.793,396,000
5/3/201234.9835.3334.6934.693,393,635
5/2/201234.9935.6634.7434.924,137,096
5/1/201235.3035.7435.2235.232,156,039
4/30/201235.3835.5635.2135.371,799,941
4/27/201235.5135.6435.1735.411,949,847
4/26/201234.8935.5334.7635.361,715,186
4/25/201234.8634.9934.6334.911,665,463
4/24/201234.8834.9634.5634.572,105,793
4/23/201234.9535.1034.6834.702,369,775
4/20/201235.9836.0635.2735.282,073,293
4/19/201236.2436.9235.7635.762,420,908
4/18/201236.1036.2735.7836.221,416,359
4/17/201236.0336.5835.7836.381,639,707
4/16/201236.0736.2835.6235.702,267,414
4/13/201236.2236.3735.8135.812,428,750
4/12/201235.5436.2535.5436.181,294,478
4/11/201235.4935.9635.4935.551,365,116
4/10/201235.3435.7135.0535.072,284,259
4/9/201235.7535.8335.3835.441,973,979
4/5/201236.1536.2535.9136.141,212,648
4/4/201236.3836.4535.9536.151,123,617
4/3/201237.1737.1836.5936.711,166,005
4/2/201237.1737.3836.6637.321,319,975
3/30/201237.0337.4336.8037.201,493,972
3/29/201236.4236.7736.1536.741,269,963
3/28/201236.8536.8836.2636.601,191,962
3/27/201236.9137.0836.8236.921,448,631
3/26/201236.8337.0836.6236.971,434,649
3/23/201236.6236.8136.3236.571,016,758
3/22/201236.5537.0536.4736.701,399,096
3/21/201236.5936.8936.4336.81970,684
3/20/201236.5736.6936.2636.591,682,512
3/19/201236.3236.9236.2636.74954,017
3/16/201236.8236.9636.4136.482,687,105
3/15/201236.4837.0036.4436.891,400,418
3/14/201236.6036.9936.3936.541,806,432
3/13/201236.0336.5935.9536.591,456,737
3/12/201236.1336.1935.6735.861,660,441
3/9/201235.7236.2235.6036.131,405,272
3/8/201235.7636.0935.6035.851,678,852
3/7/201235.4335.8335.2135.671,234,950
3/6/201235.0035.5335.0035.331,861,674
Trading Center