Microchip Technology Inc $46.04

up +1.02


1/8/2014 04:00 PM  |  NASDAQ : MCHP  
Industries : Electronics / Semiconductor - Specialized
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCHP historical data

Date Open High Low Close Volume
5/26/201138.8239.0638.5638.921,909,890
5/25/201138.7839.1638.6538.971,603,146
5/24/201139.3939.3938.8038.821,394,642
5/23/201139.3439.4939.1139.321,127,366
5/20/201140.0340.1739.7139.971,259,352
5/19/201140.2840.3239.7640.081,653,962
5/18/201139.2740.3039.2640.132,055,962
5/17/201139.8439.8439.1139.253,971,480
5/16/201140.7340.9440.2440.312,008,824
5/13/201141.1741.3240.7640.871,275,448
5/12/201140.6841.3540.5841.311,938,803
5/11/201141.1241.5040.5340.782,840,824
5/10/201140.6341.3640.3541.333,433,348
5/9/201140.6440.9340.0040.562,769,831
5/6/201141.0741.4240.5741.242,980,796
5/5/201140.4141.0540.1440.542,366,237
5/4/201140.4241.0040.4240.652,030,049
5/3/201140.7440.7940.1840.551,623,508
5/2/201141.3241.3340.5940.632,161,095
4/29/201140.8241.0940.6141.041,982,944
4/28/201140.4140.8140.2840.751,684,072
4/27/201139.9740.5439.7540.472,979,609
4/26/201139.3039.9139.1439.791,454,085
4/25/201139.1239.2738.8639.16942,299
4/21/201139.0039.1538.7539.10961,855
4/20/201138.0238.9637.8938.862,036,395
4/19/201137.2037.4537.0737.381,091,064
4/18/201137.3137.3536.9337.192,073,050
4/15/201137.6137.7637.1237.691,120,617
4/14/201137.2237.6436.9637.531,929,948
4/13/201137.3637.5636.9937.445,004,421
4/12/201137.2537.3636.6737.092,139,866
4/11/201138.0538.2437.3637.532,289,388
4/8/201138.3038.4437.7437.961,222,913
4/7/201138.3038.5537.8438.161,472,659
4/6/201138.3338.5838.1338.421,753,756
4/5/201138.0738.8038.0238.093,186,113
4/4/201138.1138.1937.4237.982,132,145
4/1/201138.3838.3837.8037.921,253,672
3/31/201138.1338.3537.9238.011,320,660
3/30/201138.1738.2937.7338.201,470,149
3/29/201137.9138.0237.5037.865,001,715
3/28/201137.9038.1637.7337.851,439,686
3/25/201137.7738.0237.6637.721,494,068
3/24/201136.9437.7836.9237.752,577,502
3/23/201136.0636.8035.8536.691,655,789
3/22/201136.1536.4035.9736.08972,875
3/21/201136.1236.5135.9436.261,591,838
3/18/201135.8036.0035.3435.702,467,386
3/17/201135.9235.9435.2635.441,792,302
3/16/201135.2636.1035.0535.273,647,429
3/15/201134.5735.4234.2935.132,863,005
3/14/201135.3035.8135.3035.461,319,067
3/11/201135.1635.7335.1135.611,513,444
3/10/201135.3335.6835.0535.321,895,302
3/9/201136.6336.6635.7035.921,723,636
3/8/201136.4837.1636.3736.811,009,788
3/7/201137.4037.4836.2236.621,600,601
3/4/201137.4737.5836.9137.201,052,006
3/3/201137.0637.6137.0437.581,662,752
3/2/201136.2537.1336.2536.771,282,588
3/1/201137.0837.2036.3036.401,602,024
2/28/201137.4437.5036.6236.911,244,593
2/25/201136.9237.3736.8837.331,542,631
2/24/201136.2936.8235.9636.721,995,465
2/23/201137.1837.2135.8936.313,266,261
2/22/201137.8138.1537.0937.162,416,900
2/18/201138.2838.3338.0338.191,484,578
2/17/201138.2038.4238.0438.311,668,133
2/16/201137.9638.2937.8238.221,960,669
2/15/201137.9638.0637.6137.881,077,562
2/14/201137.9238.4037.9238.151,359,386
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
2/7/201137.5337.7237.2037.481,701,156
2/4/201137.1437.6237.0037.611,636,448
2/3/201137.0237.1136.5737.061,787,852
2/2/201136.9837.4336.9837.121,495,689
2/1/201136.7737.3136.7437.192,157,238
1/31/201136.7837.0036.4236.472,850,049
1/28/201138.1838.2536.6536.893,510,578
1/27/201137.4838.0237.4537.892,329,987
1/26/201137.3237.6537.1837.432,881,471
1/25/201137.0037.3236.9137.322,270,848
1/24/201136.5437.3236.4537.182,118,239
1/21/201136.6036.8736.4236.471,627,246
1/20/201136.6936.7036.0836.412,247,535
1/19/201137.4437.4436.7236.902,331,166
1/18/201137.0937.5337.0437.472,821,400
1/14/201136.0337.0735.9337.032,867,274
1/13/201135.8036.0335.4736.011,532,779
1/12/201135.7435.8235.4335.751,534,401
1/11/201135.4435.7935.1335.622,567,155
1/10/201135.1235.5034.8335.381,328,863
1/7/201135.1035.1634.5834.981,475,816
1/6/201134.7835.2034.7835.021,490,906
1/5/201134.5234.9834.2034.821,548,179
1/4/201134.9134.9634.5034.721,830,801
Trading Center