MICROCHIP TECHNOLOGY $38.04

up +0.49


18/6/2013 04:18 PM  |  NASDAQ : MCHP  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MCHP historical data

Date Open High Low Close Volume
1/27/2011 37.48 38.02 37.45 37.89 23300
1/26/2011 37.32 37.65 37.18 37.43 28815
1/25/2011 37.00 37.32 36.90 37.32 22709
1/24/2011 36.54 37.31 36.45 37.18 21183
1/21/2011 36.60 36.87 36.42 36.47 16273
1/20/2011 36.69 36.70 36.08 36.41 22476
1/19/2011 37.44 37.44 36.72 36.90 23312
1/18/2011 37.09 37.53 37.04 37.47 28214
1/14/2011 36.03 37.07 35.93 37.03 28673
1/13/2011 35.80 36.03 35.47 36.01 15328
1/12/2011 35.74 35.82 35.43 35.75 15344
1/11/2011 35.44 35.79 35.13 35.62 25672
1/10/2011 35.12 35.50 34.83 35.38 13288
1/7/2011 35.10 35.16 34.58 34.98 14759
1/6/2011 34.78 35.20 34.78 35.02 14910
1/5/2011 34.52 34.97 34.20 34.82 15393
1/4/2011 34.91 34.96 34.50 34.72 18308
1/3/2011 34.38 34.96 34.37 34.79 17014
12/31/2010 34.39 34.53 34.10 34.21 9681
12/30/2010 34.36 34.50 34.25 34.42 5732
12/29/2010 34.51 34.64 34.38 34.41 7377
12/28/2010 34.61 34.66 34.29 34.41 7850
12/27/2010 33.80 34.73 33.79 34.61 13228
12/23/2010 34.25 34.48 34.15 34.24 8315
12/22/2010 34.51 34.53 34.06 34.34 9422
12/21/2010 33.98 34.56 33.92 34.47 19625
12/20/2010 34.17 34.24 33.78 33.84 20004
12/17/2010 34.33 34.42 34.04 34.10 41667
12/16/2010 34.47 34.67 34.30 34.45 15662
12/15/2010 34.59 34.73 34.24 34.37 22011
12/14/2010 34.72 34.86 34.52 34.59 20638
12/13/2010 35.24 35.35 34.65 34.69 30189
12/10/2010 35.39 35.57 35.07 35.16 26577
12/9/2010 36.03 36.14 35.23 35.39 29804
12/8/2010 35.63 36.41 35.58 36.31 34632
12/7/2010 35.99 35.99 35.53 35.63 22595
12/6/2010 35.57 35.57 35.11 35.49 19862
12/3/2010 35.22 35.71 35.22 35.66 22111
12/2/2010 34.44 35.48 34.35 35.44 32138
12/1/2010 34.06 34.66 34.06 34.50 22305
11/30/2010 33.61 33.98 33.51 33.61 27169
11/29/2010 34.03 34.21 33.65 34.08 20811
11/26/2010 34.25 34.55 34.16 34.29 5578
11/24/2010 34.02 34.67 33.98 34.51 17372
11/23/2010 33.67 33.86 33.47 33.76 20184
11/22/2010 34.04 34.11 33.50 34.04 21653
11/19/2010 33.58 34.10 33.56 33.91 22128
11/18/2010 33.36 33.83 33.28 33.57 17956
11/17/2010 33.01 33.29 32.76 33.02 20780
11/16/2010 33.00 33.24 32.62 32.85 24944
11/15/2010 33.70 34.38 33.55 33.61 24603
11/12/2010 33.39 33.82 33.17 33.55 23522
11/11/2010 33.46 33.69 33.01 33.57 33472
11/10/2010 33.81 33.91 33.27 33.88 26875
11/9/2010 33.71 33.93 33.61 33.83 21139
11/8/2010 33.49 34.05 33.48 33.78 23617
11/5/2010 33.38 34.00 33.25 33.96 37316
11/4/2010 33.28 34.25 33.25 33.95 53873
11/3/2010 32.58 32.92 32.46 32.87 23897
11/2/2010 32.35 32.52 32.21 32.47 16749
11/1/2010 32.31 32.33 31.85 32.05 15410
10/29/2010 32.16 32.34 31.92 32.18 18096
10/28/2010 32.23 32.25 31.68 32.08 21860
10/27/2010 31.28 32.17 31.16 32.16 25888
10/26/2010 31.50 31.50 31.00 31.43 28327
10/25/2010 31.50 31.75 31.41 31.52 25395
10/22/2010 30.83 31.43 30.71 31.35 17566
10/21/2010 30.90 30.91 30.40 30.68 20048
10/20/2010 30.68 30.88 30.40 30.74 16488
10/19/2010 30.64 30.97 30.36 30.56 28110
10/18/2010 31.16 31.25 30.56 30.88 22539
10/15/2010 30.68 31.05 30.40 31.00 53233
10/14/2010 30.28 30.78 30.27 30.46 39475
10/13/2010 31.10 31.16 30.44 30.47 47862
10/12/2010 30.92 31.42 30.53 31.15 32464
10/11/2010 30.96 31.28 30.81 31.08 21706
10/8/2010 30.99 31.07 30.41 30.97 28819
10/7/2010 30.76 31.02 30.51 30.85 46785
10/6/2010 31.29 31.36 30.79 30.91 24391
10/5/2010 31.26 31.53 31.08 31.42 42822
10/4/2010 31.45 31.52 30.84 31.25 17475
10/1/2010 31.79 31.86 31.20 31.41 21841
9/30/2010 31.93 31.99 31.12 31.45 27347
9/29/2010 31.30 31.80 31.21 31.56 29124
9/28/2010 31.05 31.39 30.57 31.33 31946
9/27/2010 31.65 31.69 30.79 30.80 41462
9/24/2010 29.94 30.65 29.76 30.61 18857
9/23/2010 29.13 30.06 29.02 29.46 19346
9/22/2010 30.27 30.29 29.39 29.46 29160
9/21/2010 30.20 30.36 30.01 30.18 21796
9/20/2010 29.87 30.34 29.60 30.29 24125
9/17/2010 29.50 29.81 29.34 29.72 32526
9/16/2010 29.08 29.45 29.03 29.37 13655
9/15/2010 29.19 29.28 28.93 29.20 18350
9/14/2010 28.75 29.48 28.63 29.34 19673
9/13/2010 28.35 29.03 28.35 28.88 27786
9/10/2010 28.25 28.99 27.72 28.04 65401
9/9/2010 28.96 29.37 28.70 29.04 41033
9/8/2010 28.75 28.80 28.37 28.65 21960
9/7/2010 29.27 29.27 28.64 28.72 21087
Marketplace
Trading Center