Microchip Technology Inc $45.90

down -1.29


25/7/2014 04:34 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
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
12/7/201035.9935.9935.5335.632,259,485
12/6/201035.5735.5735.1135.491,986,157
12/3/201035.2235.7135.2235.662,211,090
12/2/201034.4435.4834.3535.443,213,781
12/1/201034.0634.6634.0634.502,230,474
11/30/201033.6133.9833.5133.612,716,830
11/29/201034.0334.2133.6534.082,081,035
11/26/201034.2534.5534.1634.29557,758
11/24/201034.0234.6733.9834.511,737,152
11/23/201033.6733.8633.4733.762,018,306
11/22/201034.0434.1133.5034.042,182,911
11/19/201033.5834.1033.5633.912,212,763
11/18/201033.3633.8333.2833.571,795,576
11/17/201033.0133.2932.7633.022,077,916
11/16/201033.0033.2432.6232.852,494,347
11/15/201033.7034.3833.5533.612,460,595
11/12/201033.3933.8233.1733.552,352,144
11/11/201033.4633.6933.0133.573,350,259
11/10/201033.8133.9133.2733.882,687,459
11/9/201033.7133.9333.6133.832,117,243
11/8/201033.9734.0533.4833.782,361,661
11/5/201033.3834.0033.2533.963,731,798
11/4/201033.2834.2533.2533.955,387,793
11/3/201032.5832.9232.4632.872,389,701
11/2/201032.3532.5232.2132.471,674,897
11/1/201032.3132.3331.8532.051,540,908
10/29/201032.1632.3431.9232.181,809,793
10/28/201032.2332.2531.6832.082,186,163
10/27/201031.2832.1731.1632.162,588,953
10/26/201031.5031.5031.0031.432,832,686
10/25/201031.5031.7531.4131.522,540,045
10/22/201030.8331.4330.7131.351,756,572
10/21/201030.9030.9130.4030.682,006,080
10/20/201030.6830.8830.4030.741,648,787
10/19/201030.6430.9730.3630.562,813,816
10/18/201031.1631.2530.5630.882,254,161
10/15/201030.6831.0530.4031.005,323,234
10/14/201030.2830.7830.2730.463,947,406
10/13/201031.1031.1630.4430.474,786,672
10/12/201030.9231.4230.5331.153,246,590
10/11/201030.9631.2830.8131.082,170,530
10/8/201030.9931.0730.4130.972,881,847
10/7/201030.7631.0230.5130.854,678,790
10/6/201031.2931.3630.7930.912,439,297
10/5/201031.2631.5331.0831.424,282,313
10/4/201031.4531.5230.8431.251,747,858
10/1/201031.7931.8631.2031.412,184,031
9/30/201031.9331.9931.1231.452,734,620
9/29/201031.3031.8031.2131.562,912,388
9/28/201031.0531.3930.5731.333,194,528
9/27/201031.6531.6930.7930.804,146,178
9/24/201029.9430.6529.7630.611,926,373
9/23/201029.1330.0629.0229.461,934,647
9/22/201030.2730.2929.3929.462,915,905
9/21/201030.2030.3630.0130.182,179,573
9/20/201029.8730.3429.6030.292,412,448
9/17/201029.5029.8129.3429.723,252,553
9/16/201029.0829.4529.0329.371,365,411
9/15/201029.1929.2828.9329.201,834,941
9/14/201028.7529.4828.6329.341,968,666
9/13/201028.3529.0328.3528.882,778,515
9/10/201028.2528.9927.7228.046,540,084
9/9/201028.9629.3728.7029.044,103,211
9/8/201028.7528.8028.3728.652,196,069
9/7/201029.2729.2728.6428.722,108,637
9/3/201028.8129.3728.6029.352,943,769
9/2/201028.2928.6128.2728.551,892,277
9/1/201028.0128.7527.9528.362,929,349
8/31/201028.2028.3127.4627.733,936,400
8/30/201028.5928.6728.2528.261,596,600
8/27/201028.3828.8527.8228.722,199,400
8/26/201028.7228.7328.0628.201,557,000
8/25/201028.3928.7328.0628.611,796,500
8/24/201028.2528.7427.9528.582,647,500
8/23/201028.7828.9428.4928.491,727,900
8/20/201028.7629.0128.5428.613,111,000
8/19/201029.0629.1928.6928.762,628,400
8/18/201029.0529.4428.9229.231,942,500
8/17/201028.6629.2628.4529.112,735,100
8/16/201028.7229.1628.5028.861,807,700
8/13/201028.8629.1028.7228.771,768,700
8/12/201028.8529.1028.6628.932,584,600
8/11/201029.7029.7429.0329.283,187,800
8/10/201030.6030.6030.0330.402,556,600
8/9/201030.5130.8430.1030.812,274,400
8/6/201030.8831.3730.1830.513,867,400
8/5/201030.1130.7630.0930.763,939,700
Trading Center