MICROCHIP TECHNOLOGY $37.08

down -0.15


17/5/2013 04:17 PM  |  NASDAQ : MCHP  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MCHP historical data

Date Open High Low Close Volume
3/7/2012 35.43 35.83 35.21 35.67 12350
3/6/2012 35.00 35.53 35.00 35.33 18617
3/5/2012 35.66 35.93 35.02 35.17 18548
3/2/2012 35.93 36.25 35.51 35.70 14813
3/1/2012 36.32 36.40 36.04 36.14 12109
2/29/2012 36.78 36.82 36.03 36.07 16878
2/28/2012 36.50 36.94 36.26 36.76 13704
2/27/2012 36.12 36.55 35.81 36.34 24139
2/24/2012 36.38 36.48 36.18 36.37 11052
2/23/2012 36.34 36.59 36.00 36.32 13360
2/22/2012 36.49 36.80 36.21 36.30 10989
2/21/2012 37.29 37.33 36.46 36.63 11359
2/17/2012 37.16 37.38 36.89 37.17 14468
2/16/2012 36.38 37.36 36.38 37.13 17862
2/15/2012 37.16 37.40 36.68 36.70 18573
2/14/2012 36.43 36.94 36.28 36.94 39047
2/13/2012 37.06 37.06 36.35 36.65 33859
2/10/2012 37.07 37.07 36.53 36.69 13956
2/9/2012 37.34 37.50 36.99 37.33 19728
2/8/2012 37.18 37.42 36.92 37.28 26252
2/7/2012 37.84 37.87 37.23 37.30 27859
2/6/2012 38.05 38.26 37.79 38.02 17223
2/3/2012 38.28 38.88 37.94 38.42 22230
2/2/2012 37.53 38.32 37.53 37.69 24551
2/1/2012 37.40 37.66 36.98 37.56 17716
1/31/2012 37.19 37.37 36.61 36.90 15123
1/30/2012 36.48 37.03 36.18 36.87 16478
1/27/2012 36.50 37.15 36.50 36.79 14283
1/26/2012 37.43 37.87 36.80 37.13 22442
1/25/2012 37.33 37.41 36.47 36.79 23572
1/24/2012 36.96 37.49 36.72 37.31 13158
1/23/2012 37.32 37.69 37.09 37.17 18415
1/20/2012 37.94 38.00 37.25 37.37 30856
1/19/2012 38.45 38.45 37.82 37.88 59602
1/18/2012 37.37 38.38 37.25 38.22 60617
1/17/2012 36.03 36.37 35.80 36.17 20726
1/13/2012 35.58 35.84 35.26 35.61 18146
1/12/2012 35.92 35.98 35.61 35.75 18113
1/11/2012 36.05 36.05 35.57 35.80 12334
1/10/2012 36.14 36.21 35.73 35.99 15767
1/9/2012 36.17 36.37 35.88 35.98 13814
1/6/2012 36.06 36.17 35.47 35.62 16138
1/5/2012 36.07 36.15 35.25 36.12 20528
1/4/2012 35.68 35.88 35.46 35.82 14178
1/3/2012 36.46 36.88 35.70 35.76 30920
12/30/2011 36.85 36.99 36.63 36.63 8943
12/29/2011 36.45 36.87 36.21 36.84 9212
12/28/2011 36.77 36.78 36.24 36.29 8378
12/27/2011 36.62 36.95 36.46 36.72 6181
12/23/2011 36.56 36.70 36.14 36.60 8174
12/22/2011 35.67 36.44 35.49 36.29 14638
12/21/2011 35.81 35.95 34.70 35.45 15095
12/20/2011 34.69 35.78 34.67 35.70 24932
12/19/2011 34.83 35.00 33.91 34.01 19541
12/16/2011 33.91 34.85 33.87 34.48 30819
12/15/2011 34.04 34.18 33.65 33.80 10352
12/14/2011 33.86 34.09 33.58 33.69 16470
12/13/2011 34.82 34.99 33.71 33.98 19584
12/12/2011 34.46 34.72 33.97 34.67 19484
12/9/2011 34.30 35.00 33.87 34.81 27732
12/8/2011 34.87 35.23 34.57 34.65 18074
12/7/2011 34.84 35.38 34.44 35.11 19685
12/6/2011 34.83 35.06 34.53 34.90 15178
12/5/2011 35.17 35.38 34.76 34.91 14668
12/2/2011 35.12 35.40 34.56 34.65 14877
12/1/2011 34.76 34.97 34.45 34.86 12169
11/30/2011 33.69 34.94 33.47 34.91 29310
11/29/2011 33.01 33.36 32.85 32.97 11616
11/28/2011 33.11 33.32 32.81 33.07 28835
11/25/2011 32.28 32.84 32.26 32.30 6464
11/23/2011 32.97 33.01 32.54 32.55 18539
11/22/2011 33.93 34.22 33.14 33.19 20455
11/21/2011 34.25 34.34 33.73 34.01 13725
11/18/2011 34.90 35.07 34.34 34.58 16399
11/17/2011 36.27 36.77 34.76 34.79 29262
11/16/2011 36.44 37.38 36.35 36.62 21599
11/15/2011 36.35 37.10 36.27 36.87 18258
11/14/2011 36.62 37.00 36.31 36.43 11880
11/11/2011 36.04 37.00 36.04 36.76 16383
11/10/2011 35.73 35.99 35.26 35.76 14829
11/9/2011 36.11 36.17 35.31 35.45 21867
11/8/2011 36.74 37.04 36.27 36.92 20675
11/7/2011 36.63 36.85 36.00 36.56 36484
11/4/2011 37.09 38.00 36.72 37.02 39335
11/3/2011 34.85 35.86 34.48 35.77 27394
11/2/2011 34.73 35.04 34.38 34.62 22473
11/1/2011 35.17 35.29 34.32 34.48 36936
10/31/2011 36.23 36.59 35.83 36.18 22403
10/28/2011 36.14 36.64 36.02 36.46 20708
10/27/2011 36.04 36.53 35.77 36.36 26189
10/26/2011 34.80 35.35 34.32 35.21 20802
10/25/2011 34.45 35.14 33.85 34.53 20946
10/24/2011 33.94 34.90 33.83 34.69 20425
10/21/2011 33.51 33.93 33.34 33.80 34845
10/20/2011 33.44 33.49 32.62 33.02 37632
10/19/2011 33.60 33.99 33.27 33.44 23605
10/18/2011 33.39 33.82 33.06 33.71 27528
10/17/2011 33.45 33.71 33.21 33.37 28590
10/14/2011 35.00 35.24 33.07 33.45 102656
10/13/2011 34.37 35.53 34.29 35.31 37517
Marketplace
Trading Center