Microchip Technology Inc $47.90

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : MCHP  
Industries : Electronics / Semiconductor - Specialized
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCHP historical data

Date Open High Low Close Volume
6/30/201137.4938.0837.4137.912,766,010
6/29/201137.0937.3736.6437.264,512,180
6/28/201136.9637.0836.7037.082,244,520
6/27/201136.5937.0736.2536.931,520,260
6/24/201137.0937.1736.4336.552,061,120
6/23/201136.3037.2836.0237.243,068,710
6/22/201136.6337.0036.5836.581,530,200
6/21/201136.1736.9135.8436.852,126,470
6/20/201135.6636.2335.6435.971,870,240
6/17/201136.1236.1535.5235.692,441,100
6/16/201136.0736.1435.5235.841,569,240
6/15/201136.1436.4535.9336.091,844,350
6/14/201136.3836.7536.2536.512,521,760
6/13/201136.3436.5135.8936.151,794,130
6/10/201136.8436.9536.0536.462,153,800
6/9/201137.0037.2036.7936.961,306,160
6/8/201137.3937.4336.8336.972,106,180
6/7/201137.5537.7137.3737.371,774,800
6/6/201137.2337.7437.1637.502,759,900
6/3/201137.9338.1537.3137.372,168,380
6/2/201138.5138.6838.2038.343,184,370
6/1/201139.3139.4838.2838.282,593,960
5/31/201139.4039.6739.0939.532,451,210
5/27/201138.9439.3038.8939.131,463,720
5/26/201138.8239.0638.5638.921,909,890
5/25/201138.7839.1638.6538.971,603,150
5/24/201139.3939.3938.8038.821,394,640
5/23/201139.3439.4939.1139.321,127,370
5/20/201140.0340.1739.7139.971,259,350
5/19/201140.2840.3239.7640.081,653,960
5/18/201139.2740.3039.2640.132,055,960
5/17/201139.8439.8439.1139.253,971,480
5/16/201140.7340.9440.2440.312,008,820
5/13/201141.1741.3240.7640.871,275,450
5/12/201140.6841.3540.5841.311,938,800
5/11/201141.1241.5040.5340.782,840,820
5/10/201140.6341.3640.3541.333,433,350
5/9/201140.6440.9340.0040.562,769,830
5/6/201141.0741.4240.5741.242,980,800
5/5/201140.4141.0540.1440.542,366,240
5/4/201140.4241.0040.4240.652,030,050
5/3/201140.7440.7940.1840.551,623,510
5/2/201141.3241.3340.5940.632,161,100
4/29/201140.8241.0940.6141.041,982,940
4/28/201140.4140.8140.2840.751,684,070
4/27/201139.9740.5439.7540.472,979,610
4/26/201139.3039.9139.1439.791,454,080
4/25/201139.1239.2738.8639.16942,299
4/21/201139.0039.1538.7539.10961,855
4/20/201138.0238.9637.8938.862,036,400
4/19/201137.2037.4537.0737.381,091,060
4/18/201137.3137.3536.9337.192,073,050
4/15/201137.6137.7637.1237.691,120,620
4/14/201137.2237.6436.9637.531,929,950
4/13/201137.3637.5636.9937.445,004,420
4/12/201137.2537.3636.6737.092,139,870
4/11/201138.0538.2437.3637.532,289,390
4/8/201138.3038.4437.7437.961,222,910
4/7/201138.3038.5537.8438.161,472,660
4/6/201138.3338.5838.1338.421,753,760
4/5/201138.0738.8038.0238.093,186,110
4/4/201138.1138.1937.4237.982,132,140
4/1/201138.3838.3837.8037.921,253,670
3/31/201138.1338.3537.9238.011,320,660
3/30/201138.1738.2937.7338.201,470,150
3/29/201137.9138.0237.5037.865,001,720
3/28/201137.9038.1637.7337.851,439,690
3/25/201137.7738.0237.6637.721,494,070
3/24/201136.9437.7836.9237.752,577,500
3/23/201136.0636.8035.8536.691,655,790
3/22/201136.1536.4035.9736.08972,875
3/21/201136.1236.5135.9436.261,591,840
3/18/201135.8036.0035.3435.702,467,390
3/17/201135.9235.9435.2635.441,792,300
3/16/201135.2636.1035.0535.273,647,430
3/15/201134.5735.4234.2935.132,863,000
3/14/201135.3035.8135.3035.461,319,070
3/11/201135.1635.7335.1135.611,513,440
3/10/201135.3335.6835.0535.321,895,300
3/9/201136.6336.6635.7035.921,723,640
3/8/201136.4837.1636.3736.811,009,790
3/7/201137.4037.4836.2236.621,600,600
3/4/201137.4737.5836.9137.201,052,010
3/3/201137.0637.6137.0437.581,662,750
3/2/201136.2537.1336.2536.771,282,590
3/1/201137.0837.2036.3036.401,602,020
2/28/201137.4437.5036.6236.911,244,590
2/25/201136.9237.3736.8837.331,542,630
2/24/201136.2936.8235.9636.721,995,460
2/23/201137.1837.2135.8936.313,266,260
2/22/201137.8138.1537.0937.162,416,900
2/18/201138.2838.3338.0338.191,484,580
2/17/201138.2038.4238.0438.311,668,130
2/16/201137.9638.2937.8238.221,960,670
2/15/201137.9638.0637.6137.881,077,560
2/14/201137.9238.4037.9238.151,359,390
2/11/201137.5438.1337.2837.981,386,350
2/10/201136.9537.6736.7837.643,607,060
2/9/201137.4237.6137.1037.241,053,270
2/8/201137.4537.5537.0837.451,596,360
Trading Center