Microchip Technology Inc $48.39

down 0.00


24/4/2014 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
2/9/201137.4237.6137.1037.241,053,270
2/8/201137.4537.5537.0837.451,596,360
2/7/201137.5337.7237.2037.481,701,160
2/4/201137.1437.6237.0037.611,636,450
2/3/201137.0237.1136.5737.061,787,850
2/2/201136.9837.4336.9837.121,495,690
2/1/201136.7737.3136.7437.192,157,240
1/31/201136.7837.0036.4236.472,850,050
1/28/201138.1838.2536.6536.893,510,580
1/27/201137.4838.0237.4537.892,329,990
1/26/201137.3237.6537.1837.432,881,470
1/25/201137.0037.3236.9137.322,270,850
1/24/201136.5437.3236.4537.182,118,240
1/21/201136.6036.8736.4236.471,627,250
1/20/201136.6936.7036.0836.412,247,540
1/19/201137.4437.4436.7236.902,331,170
1/18/201137.0937.5337.0437.472,821,400
1/14/201136.0337.0735.9337.032,867,270
1/13/201135.8036.0335.4736.011,532,780
1/12/201135.7435.8235.4335.751,534,400
1/11/201135.4435.7935.1335.622,567,160
1/10/201135.1235.5034.8335.381,328,860
1/7/201135.1035.1634.5834.981,475,820
1/6/201134.7835.2034.7835.021,490,910
1/5/201134.5234.9834.2034.821,548,180
1/4/201134.9134.9634.5034.721,830,800
1/3/201134.3834.9634.3734.791,701,330
12/31/201034.3934.5334.1034.21968,252
12/30/201034.3634.5034.2534.42573,158
12/29/201034.5134.6434.3834.41737,635
12/28/201034.6134.6634.2934.41784,905
12/27/201033.8034.7333.7934.611,322,720
12/23/201034.2534.4834.1534.24831,701
12/22/201034.5134.5334.0634.34942,176
12/21/201033.9834.5633.9234.471,962,450
12/20/201034.1734.2533.7833.842,003,900
12/17/201034.3334.4234.0434.104,167,390
12/16/201034.4734.6734.3034.451,566,130
12/15/201034.5934.7334.2434.372,201,010
12/14/201034.7234.8634.5234.592,063,770
12/13/201035.2435.3534.6534.693,018,820
12/10/201035.3935.5735.0735.162,658,200
12/9/201036.0336.1435.2335.392,980,420
12/8/201035.6336.4135.5836.313,463,300
12/7/201035.9935.9935.5335.632,259,480
12/6/201035.5735.5735.1135.491,986,160
12/3/201035.2235.7135.2235.662,211,090
12/2/201034.4435.4834.3535.443,213,780
12/1/201034.0634.6634.0634.502,230,470
11/30/201033.6133.9833.5133.612,716,830
11/29/201034.0334.2133.6534.082,081,040
11/26/201034.2534.5534.1634.29557,758
11/24/201034.0234.6733.9834.511,737,150
11/23/201033.6733.8633.4733.762,018,310
11/22/201034.0434.1133.5034.042,182,910
11/19/201033.5834.1033.5633.912,212,760
11/18/201033.3633.8333.2833.571,795,580
11/17/201033.0133.2932.7633.022,077,920
11/16/201033.0033.2432.6232.852,494,350
11/15/201033.7034.3833.5533.612,460,600
11/12/201033.3933.8233.1733.552,352,140
11/11/201033.4633.6933.0133.573,350,260
11/10/201033.8133.9133.2733.882,687,460
11/9/201033.7133.9333.6133.832,117,240
11/8/201033.9734.0533.4833.782,361,660
11/5/201033.3834.0033.2533.963,731,800
11/4/201033.2834.2533.2533.955,387,790
11/3/201032.5832.9232.4632.872,389,700
11/2/201032.3532.5232.2132.471,674,900
11/1/201032.3132.3331.8532.051,540,910
10/29/201032.1632.3431.9232.181,809,790
10/28/201032.2332.2531.6832.082,186,160
10/27/201031.2832.1731.1632.162,588,950
10/26/201031.5031.5031.0031.432,832,690
10/25/201031.5031.7531.4131.522,540,040
10/22/201030.8331.4330.7131.351,756,570
10/21/201030.9030.9130.4030.682,006,080
10/20/201030.6830.8830.4030.741,648,790
10/19/201030.6430.9730.3630.562,813,820
10/18/201031.1631.2530.5630.882,254,160
10/15/201030.6831.0530.4031.005,323,230
10/14/201030.2830.7830.2730.463,947,410
10/13/201031.1031.1630.4430.474,786,670
10/12/201030.9231.4230.5331.153,246,590
10/11/201030.9631.2830.8131.082,170,530
10/8/201030.9931.0730.4130.972,881,850
10/7/201030.7631.0230.5130.854,678,790
10/6/201031.2931.3630.7930.912,439,300
10/5/201031.2631.5331.0831.424,282,310
10/4/201031.4531.5230.8431.251,747,860
10/1/201031.7931.8631.2031.412,184,030
9/30/201031.9331.9931.1231.452,734,620
9/29/201031.3031.8031.2131.562,912,390
9/28/201031.0531.3930.5731.333,194,530
9/27/201031.6531.6930.7930.804,146,180
9/24/201029.9430.6529.7630.611,926,370
9/23/201029.1330.0629.0229.461,934,650
9/22/201030.2730.2929.3929.462,915,900
9/21/201030.2030.3630.0130.182,179,570
9/20/201029.8730.3429.6030.292,412,450
Trading Center