$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
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
1/3/201134.3834.9634.3734.791,701,334
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
12/27/201033.8034.7333.7934.611,322,719
12/23/201034.2534.4834.1534.24831,701
12/22/201034.5134.5334.0634.34942,176
12/21/201033.9834.5633.9234.471,962,453
12/20/201034.1734.2533.7833.842,003,905
12/17/201034.3334.4234.0434.104,167,387
12/16/201034.4734.6734.3034.451,566,130
12/15/201034.5934.7334.2434.372,201,009
12/14/201034.7234.8634.5234.592,063,774
12/13/201035.2435.3534.6534.693,018,821
12/10/201035.3935.5735.0735.162,658,197
12/9/201036.0336.1435.2335.392,980,419
12/8/201035.6336.4135.5836.313,463,296
Trading Center