MICROCHIP TECHNOLOGY $36.32

down -0.35


22/5/2013 04:22 PM  |  NASDAQ : MCHP  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MCHP historical data

Date Open High Low Close Volume
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
10/12/2011 34.57 34.84 34.38 34.46 26107
10/11/2011 34.34 34.52 34.07 34.31 21596
10/10/2011 34.26 34.59 33.97 34.35 21510
10/7/2011 33.35 34.06 33.10 33.68 27458
10/6/2011 32.65 33.31 32.16 33.29 26981
10/5/2011 31.81 32.74 31.20 32.66 25204
10/4/2011 30.07 31.72 30.07 31.68 45128
10/3/2011 31.00 31.40 30.34 30.43 29366
9/30/2011 31.68 31.98 31.10 31.11 26948
9/29/2011 32.88 33.11 31.65 32.02 30721
9/28/2011 33.27 33.41 32.32 32.41 17828
9/27/2011 33.17 33.80 32.89 33.20 18189
9/26/2011 33.05 33.07 31.90 32.51 25799
9/23/2011 32.02 33.01 31.91 32.92 18591
9/22/2011 32.52 32.94 31.74 32.12 33717
9/21/2011 33.91 34.15 33.18 33.19 17377
9/20/2011 34.39 34.56 33.66 33.73 19922
9/19/2011 34.03 34.48 33.82 34.19 21006
9/16/2011 34.57 34.96 34.34 34.55 28324
9/15/2011 34.89 34.92 34.15 34.32 25470
9/14/2011 33.80 34.91 33.62 34.45 53385
9/13/2011 32.91 33.71 32.72 33.63 25940
9/12/2011 31.49 32.72 31.49 32.71 29502
9/9/2011 31.94 32.66 31.78 32.06 22203
9/8/2011 32.55 32.95 32.09 32.23 22038
9/7/2011 31.97 32.63 31.94 32.62 20687
9/6/2011 30.52 31.53 30.50 31.47 21869
9/2/2011 31.76 32.06 31.13 31.36 28462
9/1/2011 33.09 33.15 32.52 32.52 32787
8/31/2011 33.08 33.36 32.56 32.81 24151
8/30/2011 33.26 33.75 32.81 32.83 41571
8/29/2011 32.69 33.41 32.60 33.38 23826
8/26/2011 31.16 32.29 30.62 32.29 23009
8/25/2011 31.86 31.94 31.39 31.45 31709
8/24/2011 31.69 31.84 31.27 31.74 24140
8/23/2011 30.33 31.72 30.23 31.70 32059
8/22/2011 30.18 30.37 29.81 30.18 25432
8/19/2011 29.45 30.35 29.30 29.60 31254
8/18/2011 30.20 30.29 29.38 29.71 43826
8/17/2011 31.28 31.92 30.81 31.05 32843
8/16/2011 30.75 31.99 30.75 31.36 38954
8/15/2011 32.25 32.51 32.04 32.34 25753
8/12/2011 32.01 32.34 31.57 32.05 32902
8/11/2011 30.95 32.41 30.88 32.08 37318
8/10/2011 30.86 31.63 30.35 30.71 61255
8/9/2011 30.68 31.51 29.50 31.51 76760
8/8/2011 30.44 31.10 30.10 30.22 57345
8/5/2011 32.07 32.51 30.34 31.18 72792
8/4/2011 32.54 32.72 31.77 31.77 48914
8/3/2011 32.62 33.13 32.00 33.08 40852
8/2/2011 33.29 33.79 32.79 32.80 38128
8/1/2011 34.24 34.57 33.27 33.72 39652
7/29/2011 34.51 34.51 33.33 33.75 43814
7/28/2011 33.61 34.52 33.41 33.86 37453
7/27/2011 33.89 33.96 33.29 33.54 54702
7/26/2011 33.76 34.34 33.76 34.24 38399
7/25/2011 33.70 33.90 33.36 33.72 18462
7/22/2011 33.32 34.36 33.27 34.11 31833
7/21/2011 32.81 33.53 32.58 33.35 39693
7/20/2011 32.85 32.90 32.39 32.70 30690
7/19/2011 32.40 32.86 32.34 32.85 31226
7/18/2011 32.06 32.17 31.44 31.97 31721
7/15/2011 32.20 32.41 31.73 32.34 28125
7/14/2011 32.59 32.94 31.81 32.01 56257
7/13/2011 33.15 33.67 32.24 32.41 74348
7/12/2011 33.62 33.82 32.17 32.93 165076
7/11/2011 37.48 37.98 37.32 37.48 15316
7/8/2011 37.95 38.22 37.60 37.87 14377
7/7/2011 38.35 38.59 38.15 38.39 15531
7/6/2011 37.77 38.09 37.59 38.06 14664
7/5/2011 38.41 38.45 37.80 37.90 15574
7/1/2011 37.98 38.49 37.76 38.35 14321
6/30/2011 37.49 38.08 37.41 37.91 27661
6/29/2011 37.09 37.37 36.64 37.26 45122
6/28/2011 36.96 37.08 36.70 37.08 22446
6/27/2011 36.59 37.07 36.25 36.93 15203
6/24/2011 37.09 37.17 36.43 36.55 20612
6/23/2011 36.30 37.28 36.02 37.24 30688
6/22/2011 36.63 37.00 36.58 36.58 15298
6/21/2011 36.17 36.91 35.84 36.85 21265
6/20/2011 35.66 36.23 35.64 35.97 18703
6/17/2011 36.12 36.15 35.52 35.69 24412
6/16/2011 36.07 36.14 35.52 35.84 15693
6/15/2011 36.14 36.45 35.93 36.09 18444
6/14/2011 36.38 36.75 36.25 36.51 25218
6/13/2011 36.15 36.51 35.89 36.15 17942
6/10/2011 36.84 36.95 36.05 36.46 21538
6/9/2011 37.00 37.20 36.79 36.96 13062
6/8/2011 37.39 37.43 36.83 36.97 21062
6/7/2011 37.55 37.71 37.37 37.37 17748
6/6/2011 37.27 37.74 37.16 37.50 27599
6/3/2011 37.93 38.15 37.31 37.37 21684
6/2/2011 38.51 38.68 38.20 38.34 31844
6/1/2011 39.31 39.48 38.28 38.28 25940
5/31/2011 39.40 39.67 39.09 39.53 24513
5/27/2011 38.94 39.30 38.89 39.13 14638
5/26/2011 38.82 39.06 38.56 38.92 19099
Marketplace
Trading Center