$45.28 +0.12 (%) Microchip Technology Inc - NASDAQ

Dec. 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
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
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center