$45.15 +0.10 (%) Microchip Technology Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCHP historical data

Date Open High Low Close Volume
9/22/201132.5232.9431.7432.123,371,618
9/21/201133.9134.1533.1833.191,737,626
9/20/201134.3934.5633.6633.731,992,117
9/19/201134.0334.4833.8234.192,100,567
9/16/201134.5734.9634.3434.552,832,387
9/15/201134.8934.9234.1534.322,546,929
9/14/201133.8034.9133.6234.455,338,462
9/13/201132.9133.7132.7233.632,593,964
9/12/201131.4932.7231.4932.712,950,177
9/9/201131.9432.6631.7832.062,220,216
9/8/201132.5532.9532.0932.232,203,723
9/7/201131.9732.6331.9432.622,068,654
9/6/201130.5231.5330.5031.472,186,898
9/2/201131.7632.0631.1331.362,846,119
9/1/201133.0933.1532.5232.523,278,658
8/31/201133.0833.3632.5632.812,415,049
8/30/201133.2633.7532.8132.834,157,060
8/29/201132.6933.4132.6033.382,382,538
8/26/201131.1632.3030.6232.292,300,819
8/25/201131.8631.9431.3931.453,171,425
8/24/201131.6931.8431.2731.742,413,928
8/23/201130.3331.7230.2331.703,205,877
8/22/201130.1830.3729.8130.182,543,200
8/19/201129.4530.3529.3029.603,125,907
8/18/201130.2030.2929.3829.714,382,560
8/17/201131.2831.9230.8131.053,284,220
8/16/201130.7531.9930.7531.363,895,315
8/15/201132.2532.5132.0432.342,575,249
8/12/201132.0132.3431.5732.053,290,146
8/11/201130.9532.4130.8832.083,731,707
8/10/201130.8631.6330.3530.716,125,468
8/9/201130.6831.5129.5031.517,676,156
8/8/201130.4431.1030.1030.225,734,424
8/5/201132.0732.5130.3431.187,279,167
8/4/201132.5432.7231.7731.774,891,318
8/3/201132.6533.1332.0033.084,085,346
8/2/201133.2933.7932.7932.803,812,702
8/1/201134.2434.5733.2733.723,965,121
7/29/201134.5134.5133.3333.754,381,381
7/28/201133.6134.5233.4133.863,745,266
7/27/201133.8933.9633.2933.545,470,170
7/26/201133.7634.3433.7634.243,839,826
7/25/201133.7033.9033.3633.721,846,187
7/22/201133.3234.3633.2734.113,183,230
7/21/201132.8133.5332.5833.353,969,262
7/20/201132.8532.9032.3932.703,068,992
7/19/201132.4032.8632.3432.853,122,552
7/18/201132.0632.1731.4431.973,172,258
7/15/201132.2032.4131.7332.342,812,495
7/14/201132.5932.9431.8132.015,625,911
7/13/201133.1533.6732.2432.417,434,719
7/12/201133.6233.8232.1732.9316,507,685
7/11/201137.4837.9837.3237.481,537,191
7/8/201137.9538.2237.6037.871,437,651
7/7/201138.3538.5938.1538.391,553,075
7/6/201137.7738.0937.5938.061,466,398
7/5/201138.4138.4537.8037.901,557,402
7/1/201137.9838.4937.7638.351,432,096
6/30/201137.4938.0837.4137.912,766,007
6/29/201137.0937.3736.6437.264,512,177
6/28/201136.9637.0836.7037.082,244,517
6/27/201136.5937.0736.2536.931,520,262
6/24/201137.0937.1736.4336.552,061,122
6/23/201136.3037.2836.0237.243,068,708
6/22/201136.6337.0036.5836.581,530,200
6/21/201136.1736.9135.8436.852,126,471
6/20/201135.6636.2335.6435.971,870,239
6/17/201136.1236.1535.5235.692,441,102
6/16/201136.0736.1435.5235.841,569,245
6/15/201136.1436.4535.9336.091,844,350
6/14/201136.3836.7536.2536.512,521,759
6/13/201136.3436.5135.8936.151,794,128
6/10/201136.8436.9536.0536.462,153,795
6/9/201137.0037.2036.7936.961,306,156
6/8/201137.3937.4336.8336.972,106,180
6/7/201137.5537.7137.3737.371,774,796
6/6/201137.2337.7437.1637.502,759,895
6/3/201137.9338.1537.3137.372,168,381
6/2/201138.5138.6838.2038.343,184,370
6/1/201139.3139.4838.2838.282,593,956
5/31/201139.4039.6739.0939.532,451,206
5/27/201138.9439.3038.8939.131,463,716
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
Trading Center