$39.97 -0.62 (%) Microchip Technology Inc - NASDAQ

Oct. 22, 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
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
12/6/201134.8335.0634.5334.901,517,879
12/5/201135.1735.3834.7634.911,468,023
12/2/201135.1235.4034.5634.651,487,624
12/1/201134.7634.9734.4534.861,216,897
11/30/201133.6934.9433.4734.912,930,937
11/29/201133.0133.3632.8532.971,161,520
11/28/201133.1133.3232.8133.072,883,597
11/25/201132.2832.8432.2632.30646,386
11/23/201132.9733.0132.5432.551,853,830
11/22/201133.9334.2233.1433.192,045,467
11/21/201134.2534.3433.7334.011,372,482
11/18/201134.9035.0734.3434.581,639,896
11/17/201136.2736.7734.7634.792,926,295
11/16/201136.4437.3836.3536.622,159,845
11/15/201136.3537.1036.2736.871,825,752
11/14/201136.6237.0036.3136.431,187,968
11/11/201136.0437.0036.0436.761,638,215
11/10/201135.7335.9935.2635.761,482,857
11/9/201136.1136.1735.3135.452,186,627
11/8/201136.7437.0436.2736.922,067,433
11/7/201136.6336.8536.0036.563,648,351
11/4/201137.0938.0036.7237.023,933,481
11/3/201134.8535.8634.4835.772,739,327
11/2/201134.7335.0434.3934.622,247,286
11/1/201135.1735.2934.3234.483,693,568
10/31/201136.2336.5935.8336.182,240,244
10/28/201136.1436.6436.0236.462,070,732
10/27/201136.0436.5335.7736.362,618,838
10/26/201134.8035.3534.3235.212,080,149
10/25/201134.4535.1433.8534.532,094,599
10/24/201133.9434.9033.8334.692,042,431
10/21/201133.5133.9333.3433.803,484,424
10/20/201133.4433.4932.6233.023,763,138
10/19/201133.6033.9933.2733.442,360,494
10/18/201133.3933.8233.0633.712,752,769
10/17/201133.4533.7133.2133.372,858,941
10/14/201135.0035.2433.0733.4510,265,505
10/13/201134.3735.5334.3035.313,753,306
10/12/201134.5734.8434.3834.462,610,698
10/11/201134.3434.5234.0734.312,159,588
10/10/201134.2634.5933.9734.352,150,920
10/7/201133.3534.0633.1033.682,745,725
10/6/201132.6533.3132.1633.292,698,081
10/5/201131.8132.7531.2032.662,520,386
10/4/201130.0731.7230.0731.684,512,843
10/3/201131.0031.4030.3430.432,936,511
9/30/201131.6831.9831.1031.112,694,801
9/29/201132.8833.1131.6532.023,072,259
9/28/201133.2733.4132.3232.411,782,362
9/27/201133.1733.8032.8933.201,818,830
9/26/201133.0533.0731.9032.512,587,993
9/23/201132.0233.0131.9132.921,859,021
9/22/201132.5232.9431.7432.123,371,618
9/21/201133.9134.1533.1833.191,737,626
9/20/201134.3934.5633.6633.731,992,117
9/19/201134.0334.4833.8234.192,100,567
9/16/201134.5734.9634.3434.552,832,387
9/15/201134.8934.9234.1534.322,546,929
9/14/201133.8034.9133.6234.455,338,462
9/13/201132.9133.7132.7233.632,593,964
9/12/201131.4932.7231.4932.712,950,177
9/9/201131.9432.6631.7832.062,220,216
9/8/201132.5532.9532.0932.232,203,723
9/7/201131.9732.6331.9432.622,068,654
9/6/201130.5231.5330.5031.472,186,898
9/2/201131.7632.0631.1331.362,846,119
9/1/201133.0933.1532.5232.523,278,658
8/31/201133.0833.3632.5632.812,415,049
8/30/201133.2633.7532.8132.834,157,060
8/29/201132.6933.4132.6033.382,382,538
8/26/201131.1632.3030.6232.292,300,819
8/25/201131.8631.9431.3931.453,171,425
8/24/201131.6931.8431.2731.742,413,928
8/23/201130.3331.7230.2331.703,205,877
8/22/201130.1830.3729.8130.182,543,200
8/19/201129.4530.3529.3029.603,125,907
8/18/201130.2030.2929.3829.714,382,560
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center