MICROCHIP TECHNOLOGY $36.32

down -0.02


24/5/2013 04:24 PM  |  NASDAQ : MCHP  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MCHP historical data

Date Open High Low Close Volume
12/31/2012 31.97 32.59 31.80 32.59 16094
12/28/2012 32.10 32.46 31.95 32.11 8954
12/27/2012 32.55 32.64 32.00 32.32 14079
12/26/2012 32.52 32.74 32.40 32.56 10770
12/24/2012 32.49 32.59 32.10 32.56 6542
12/21/2012 32.33 32.67 32.10 32.59 31901
12/20/2012 32.47 32.71 32.18 32.63 17112
12/19/2012 32.41 32.80 32.23 32.46 23266
12/18/2012 31.83 32.47 31.74 32.32 39960
12/17/2012 31.70 31.95 31.34 31.86 29830
12/14/2012 31.65 31.91 31.50 31.64 17476
12/13/2012 31.95 32.13 31.48 31.75 31196
12/12/2012 31.68 32.00 31.57 31.70 26476
12/11/2012 31.16 31.78 31.06 31.47 25824
12/10/2012 30.75 31.17 30.68 30.99 24059
12/7/2012 30.69 30.90 30.44 30.85 19945
12/6/2012 29.95 30.53 29.92 30.51 18371
12/5/2012 29.82 29.95 29.60 29.93 17090
12/4/2012 29.92 29.96 29.56 29.82 17573
12/3/2012 30.56 30.67 29.88 29.91 16239
11/30/2012 30.20 30.52 30.09 30.42 22354
11/29/2012 30.29 30.44 30.05 30.17 18287
11/28/2012 29.70 30.41 29.29 30.26 37556
11/27/2012 29.73 30.02 29.56 29.74 18545
11/26/2012 29.90 30.09 29.51 29.70 19471
11/23/2012 29.67 29.99 29.54 29.99 8576
11/21/2012 29.68 29.82 29.41 29.41 26050
11/20/2012 29.79 30.02 29.39 29.62 19031
11/19/2012 29.23 30.03 29.22 29.94 25410
11/16/2012 29.59 29.66 28.92 29.37 37303
11/15/2012 29.90 30.02 29.52 29.61 25130
11/14/2012 30.21 30.53 29.82 29.91 31027
11/13/2012 30.19 30.52 29.99 30.13 29443
11/12/2012 30.61 30.79 30.00 30.35 36255
11/9/2012 31.08 31.49 30.37 30.62 51535
11/8/2012 32.15 32.46 31.88 31.91 15024
11/7/2012 32.77 32.77 32.02 32.11 19096
11/6/2012 32.55 33.34 32.46 33.15 20219
11/5/2012 31.97 32.46 31.77 32.39 29316
11/2/2012 32.45 32.51 31.95 32.14 19872
11/1/2012 31.47 32.51 31.37 32.50 20847
10/31/2012 31.76 31.91 31.28 31.34 18307
10/26/2012 31.43 31.80 31.36 31.73 18918
10/25/2012 31.68 31.87 31.35 31.41 15949
10/24/2012 31.74 31.80 31.37 31.51 22257
10/23/2012 31.05 31.78 31.00 31.64 18670
10/22/2012 31.30 31.51 31.05 31.29 15326
10/19/2012 31.76 31.79 31.15 31.35 22559
10/18/2012 32.51 32.53 31.70 31.72 31430
10/17/2012 32.46 32.72 32.37 32.52 18689
10/16/2012 32.17 32.92 31.75 32.63 35518
10/15/2012 31.87 32.25 31.77 32.20 10882
10/12/2012 32.05 32.31 31.69 31.71 18689
10/11/2012 32.27 32.41 32.01 32.05 9337
10/10/2012 32.43 32.48 32.00 32.05 16538
10/9/2012 32.81 32.92 32.37 32.46 17289
10/8/2012 33.04 33.22 32.92 32.99 10472
10/5/2012 33.25 33.45 33.10 33.25 24988
10/4/2012 33.29 33.36 32.99 33.16 12939
10/3/2012 33.42 33.54 33.11 33.23 9961
10/2/2012 33.55 33.55 33.02 33.37 22784
10/1/2012 32.82 33.17 32.77 32.90 27386
9/28/2012 32.75 32.94 32.43 32.74 20146
9/27/2012 32.83 33.11 32.61 32.92 20973
9/26/2012 32.91 32.92 32.38 32.72 25377
9/25/2012 33.90 33.97 32.88 32.94 15337
9/24/2012 33.98 34.01 33.69 33.75 18074
9/21/2012 34.32 34.41 34.01 34.07 29334
9/20/2012 34.22 34.32 33.96 34.23 23404
9/19/2012 34.25 34.40 33.90 34.21 19330
9/18/2012 34.12 34.40 34.03 34.32 13424
9/17/2012 34.32 34.53 33.98 34.19 17307
9/14/2012 34.37 34.76 34.15 34.35 19763
9/13/2012 33.75 34.42 33.75 34.35 22205
9/12/2012 34.24 34.25 33.71 33.81 18345
9/11/2012 34.20 34.33 33.57 34.07 22571
9/10/2012 34.67 34.75 34.09 34.14 27004
9/7/2012 34.76 34.77 34.49 34.67 22289
9/6/2012 34.42 34.99 34.06 34.93 27995
9/5/2012 34.24 34.50 34.07 34.08 15133
9/4/2012 34.78 34.78 33.97 34.42 16428
8/31/2012 34.74 34.96 34.36 34.75 12527
8/30/2012 34.50 34.67 34.30 34.44 9552
8/29/2012 34.63 34.95 34.58 34.74 15196
8/28/2012 34.43 34.86 34.40 34.76 29536
8/27/2012 34.80 34.94 34.41 34.55 11073
8/24/2012 34.57 34.84 34.20 34.73 24793
8/23/2012 35.00 35.00 34.51 34.52 16062
8/22/2012 34.96 35.08 34.58 34.90 19317
8/21/2012 35.22 35.40 35.01 35.02 15246
8/20/2012 35.37 35.37 34.93 35.07 13462
8/17/2012 35.72 35.89 35.51 35.73 14718
8/16/2012 35.36 35.71 35.34 35.61 9601
8/15/2012 35.15 35.49 35.11 35.35 11368
8/14/2012 35.00 35.32 34.97 35.25 17187
8/13/2012 34.96 35.11 34.71 35.00 12955
8/10/2012 34.81 35.11 34.75 35.06 13543
8/9/2012 34.76 35.08 34.65 34.86 21584
8/8/2012 34.83 35.03 34.74 34.93 17393
8/7/2012 34.69 35.13 34.63 34.89 20470
Marketplace
Trading Center