$50.99 +0.33 (%) Microchip Technology Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCHP historical data

Date Open High Low Close Volume
1/9/201445.2845.5044.8745.221,431,720
1/8/201444.7545.3744.5445.291,950,934
1/7/201444.7045.0644.4644.701,518,132
1/6/201444.5144.6944.3344.451,362,707
1/3/201444.3344.6544.1944.541,133,118
1/2/201444.5644.5644.0144.171,150,289
12/31/201344.6544.9544.5744.75815,481
12/30/201344.2244.7144.1444.46701,061
12/27/201344.4044.4944.1544.28783,912
12/26/201344.7244.7344.1744.351,144,932
12/24/201344.0644.5143.8544.431,057,833
12/23/201343.7044.1943.4044.082,078,679
12/20/201342.6343.5242.5843.4211,115,426
12/19/201342.5542.8742.4342.692,170,854
12/18/201341.6142.5641.4742.553,317,033
12/17/201341.7042.1941.5441.942,140,776
12/16/201341.6241.9241.5341.761,837,894
12/13/201341.9942.0641.3241.532,362,626
12/12/201342.6742.6741.9641.971,623,703
12/11/201343.0043.1041.9642.152,408,689
12/10/201343.2543.4342.8943.01849,637
12/9/201343.4443.7343.1743.312,076,268
12/6/201342.9443.6042.6743.561,881,433
12/5/201342.6542.7542.0642.331,881,184
12/4/201342.6242.8842.0842.421,851,013
12/3/201342.8043.0042.3042.642,923,815
12/2/201343.4643.4642.6942.751,686,919
11/29/201343.2943.6643.2443.29797,473
11/27/201343.3443.5342.8843.401,237,222
11/26/201343.7643.9243.4743.492,159,993
11/25/201343.9543.9943.3143.841,755,164
11/22/201343.1743.9043.1743.811,813,682
11/21/201342.9443.8542.7343.831,661,640
11/20/201342.2243.0042.2042.781,860,401
11/19/201342.9843.0042.4542.531,462,571
11/18/201342.6443.6942.6043.352,705,362
11/15/201343.4543.6143.0543.611,535,640
11/14/201343.3443.5042.9943.422,345,251
11/13/201343.1843.4642.8743.442,443,508
11/12/201342.7443.5942.7143.502,102,421
11/11/201342.7343.0442.5642.961,073,882
11/8/201342.2242.9542.0942.891,541,430
11/7/201343.0643.0742.1242.161,463,311
11/6/201342.6943.1042.5142.971,157,940
11/5/201342.4342.8742.1842.661,691,848
11/4/201342.5742.6242.2542.622,018,374
11/1/201343.1243.2642.2942.544,145,842
10/31/201342.5044.1041.8142.9610,559,406
10/30/201340.4040.6039.7639.952,711,424
10/29/201339.5340.4139.5340.303,093,500
10/28/201338.8839.6738.8839.411,909,946
10/25/201339.1639.1938.5538.872,096,558
10/24/201339.1239.2938.9338.992,711,842
10/23/201340.2440.3438.7638.942,667,449
10/22/201340.5840.6340.0440.521,485,285
10/21/201340.4340.6240.2740.50744,940
10/18/201340.2640.3039.8540.301,208,638
10/17/201339.6140.2939.3340.191,032,081
10/16/201339.7339.9439.4639.911,902,670
10/15/201340.0940.3039.5039.561,632,816
10/14/201339.9740.5039.9740.39852,337
10/11/201339.5840.2239.4540.10835,637
10/10/201339.0739.7839.0039.691,341,285
10/9/201339.0439.1738.4638.821,382,787
10/8/201339.4539.5838.6938.891,851,224
10/7/201339.1239.6538.8239.481,478,649
10/4/201339.4339.6739.3239.391,844,654
10/3/201339.7539.8939.1739.501,379,511
10/2/201339.9640.2339.7139.89997,448
10/1/201340.3140.6340.1040.301,365,573
9/30/201339.9940.5139.7340.291,896,811
9/27/201340.3640.4740.2040.30919,800
9/26/201340.7140.8440.3340.591,292,046
9/25/201340.9540.9940.2640.351,475,129
9/24/201340.9741.1340.5140.941,677,916
9/23/201340.3440.5340.0840.331,283,047
9/20/201340.4540.6140.2440.242,187,050
9/19/201340.5040.5840.2440.451,009,840
9/18/201340.2740.4439.9140.43843,727
9/17/201340.2540.4940.2440.28888,232
9/16/201340.0840.1539.7940.071,462,407
9/13/201339.5139.6339.3239.60495,498
9/12/201339.4539.6339.1339.47955,699
9/11/201339.3039.6239.2339.43993,862
9/10/201339.2739.4839.1539.431,101,064
9/9/201339.0839.2238.7738.941,222,499
9/6/201339.4039.4138.6738.902,043,639
9/5/201339.4539.5538.9039.112,744,709
9/4/201338.6039.8638.5939.572,328,435
9/3/201339.1939.7638.8639.192,114,052
8/30/201338.4439.1338.4438.811,512,476
8/29/201338.9039.2638.8239.031,186,928
8/28/201338.5939.1538.5438.981,082,699
8/27/201338.7938.9938.5338.541,528,412
8/26/201339.1439.4038.9139.171,035,599
8/23/201339.0639.1538.6939.081,939,873
8/22/201338.8639.1438.4839.06629,462
8/21/201338.9739.0238.4638.841,256,152
8/20/201339.0039.2938.9239.11898,881
8/19/201338.9839.4138.9038.921,152,835
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center