$48.43 -0.76 (%) Microchip Technology Inc - NASDAQ

Sep. 19, 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
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
3/5/201235.6635.9335.0235.171,854,731
3/2/201235.9336.2535.5135.701,481,248
3/1/201236.3236.4036.0436.141,210,891
2/29/201236.7836.8236.0336.071,687,756
2/28/201236.5036.9436.2636.761,370,353
2/27/201236.1236.5535.8136.342,413,873
2/24/201236.3836.4836.1836.371,105,599
2/23/201236.3436.5936.0036.321,335,930
2/22/201236.4936.8036.2136.301,098,832
2/21/201237.2937.3336.4636.631,135,851
2/17/201237.1637.3836.8937.171,446,771
2/16/201236.3837.3636.3837.131,786,209
2/15/201237.1637.4036.6836.701,857,234
2/14/201236.4336.9436.2836.943,904,689
2/13/201237.0637.0636.3536.653,385,878
2/10/201237.0737.0736.5336.691,395,580
2/9/201237.3437.5036.9937.331,972,755
2/8/201237.1837.4236.9237.282,625,149
2/7/201237.8437.8737.2337.302,785,854
2/6/201238.0538.2637.7938.021,722,204
2/3/201238.2838.8837.9438.422,222,908
2/2/201237.5338.3237.5337.692,455,042
2/1/201237.4037.6636.9837.561,771,523
1/31/201237.1937.3736.6136.901,503,531
1/30/201236.4837.0336.1836.871,647,768
1/27/201236.5037.1536.5036.791,428,293
1/26/201237.4337.8736.8037.132,244,187
1/25/201237.3337.4136.4736.792,357,162
1/24/201236.9637.5036.7237.311,315,791
1/23/201237.3237.6937.0937.171,841,459
1/20/201237.9438.0037.2537.373,085,535
1/19/201238.4538.4537.8237.885,960,114
1/18/201237.3738.3937.2538.226,061,611
1/17/201236.0336.3735.8036.172,073,038
1/13/201235.5835.8435.2635.611,814,562
1/12/201235.9235.9835.6135.751,811,205
1/11/201236.0536.0535.5735.801,233,353
1/10/201236.1436.2135.7335.991,576,693
1/9/201236.1736.3735.8835.981,381,354
1/6/201236.0636.1735.4735.621,613,794
1/5/201236.0736.1535.2536.122,052,787
1/4/201235.6835.8835.4635.821,417,795
1/3/201236.4636.8835.7035.763,091,914
12/30/201136.8536.9936.6336.63894,263
12/29/201136.4536.8736.2136.84921,170
12/28/201136.7736.7836.2436.29837,746
12/27/201136.6236.9536.4636.72618,063
12/23/201136.5636.7036.1436.60817,378
12/22/201135.6736.4435.4936.291,463,766
12/21/201135.8135.9534.7035.451,509,430
12/20/201134.6935.7834.6735.702,493,110
12/19/201134.8335.0033.9134.011,954,006
12/16/201133.9134.8533.8734.483,081,891
12/15/201134.0434.1833.6533.801,035,159
12/14/201133.8634.0933.5833.691,646,913
12/13/201134.8234.9933.7133.981,958,354
12/12/201134.4634.7233.9734.671,948,390
12/9/201134.3035.0033.8734.812,773,137
12/8/201134.8735.2334.5734.651,807,303
12/7/201134.8435.3934.4435.111,971,057
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center