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
3/18/2010 28.55 28.58 28.19 28.47 21567
3/17/2010 28.33 28.75 28.33 28.61 31741
3/16/2010 28.35 28.63 27.81 28.35 45671
3/15/2010 28.00 28.25 27.73 27.84 35857
3/12/2010 27.50 28.26 27.40 28.23 53530
3/11/2010 27.20 27.59 26.84 27.51 40542
3/10/2010 26.90 27.33 26.87 27.28 25125
3/9/2010 26.97 27.05 26.77 26.92 17789
3/8/2010 27.21 27.25 27.02 27.09 10658
3/5/2010 27.14 27.43 26.86 27.26 20239
3/4/2010 27.15 27.20 26.68 27.00 30515
3/3/2010 27.45 27.50 26.92 27.01 18262
3/2/2010 27.27 27.61 27.17 27.29 29047
3/1/2010 27.28 27.53 27.09 27.49 17028
2/26/2010 27.05 27.27 26.75 27.06 18478
2/25/2010 26.98 27.16 26.57 27.12 22716
2/24/2010 27.09 27.52 27.09 27.29 17430
2/23/2010 27.02 27.18 26.70 26.88 32707
2/22/2010 27.59 27.59 27.04 27.08 22969
2/19/2010 27.37 27.54 27.08 27.41 16972
2/18/2010 27.07 27.31 26.88 27.27 26770
2/17/2010 27.34 27.36 26.67 27.06 38234
2/16/2010 27.11 27.25 26.97 27.20 28117
2/12/2010 26.94 27.48 26.62 27.23 26931
2/11/2010 26.59 27.25 26.37 27.19 30882
2/10/2010 26.40 26.76 26.21 26.66 24531
2/9/2010 26.63 26.68 26.01 26.41 34617
2/8/2010 26.43 26.72 26.00 26.28 23661
2/5/2010 25.92 26.37 25.70 26.28 37634
2/4/2010 26.60 26.61 25.54 25.95 55754
2/3/2010 26.45 26.98 26.07 26.92 44366
2/2/2010 26.60 26.69 26.23 26.56 34234
2/1/2010 26.00 26.58 25.80 26.51 31924
1/29/2010 26.40 26.95 25.77 25.81 38417
1/28/2010 26.60 26.70 25.79 26.39 51684
1/27/2010 26.30 26.72 26.16 26.64 30452
1/26/2010 26.35 26.74 26.18 26.43 34054
1/25/2010 26.29 26.62 26.27 26.44 39032
1/22/2010 27.23 27.23 26.17 26.21 44393
1/21/2010 27.53 27.94 27.09 27.23 36608
1/20/2010 27.49 27.76 27.07 27.50 40183
1/19/2010 27.43 27.85 27.43 27.76 15197
1/15/2010 27.79 28.11 27.27 27.39 23347
1/14/2010 28.11 28.16 27.71 28.03 22587
1/13/2010 28.12 28.28 27.62 28.23 20168
1/12/2010 28.35 28.54 27.74 27.99 23345
1/11/2010 28.49 28.57 28.18 28.46 22448
1/8/2010 28.30 28.61 28.08 28.50 20501
1/7/2010 28.69 28.69 28.12 28.33 17885
1/6/2010 28.70 28.92 28.43 28.48 27838
1/5/2010 29.22 29.31 28.63 28.72 77955
1/4/2010 29.46 29.48 29.10 29.18 15187
12/31/2009 29.50 29.56 29.05 29.05 13379
12/30/2009 28.99 29.46 28.97 29.44 14534
12/29/2009 29.10 29.21 28.85 29.02 12454
12/28/2009 29.36 29.38 29.00 29.14 10566
12/24/2009 29.20 29.31 29.10 29.25 6091
12/23/2009 29.09 29.20 28.93 29.08 13448
12/22/2009 28.96 29.20 28.87 28.96 27835
12/21/2009 28.53 28.87 28.50 28.84 26901
12/18/2009 28.62 28.65 28.11 28.42 47903
12/17/2009 28.71 28.87 28.41 28.41 26848
12/16/2009 28.68 29.39 28.66 28.81 34312
12/15/2009 28.60 29.05 28.45 28.51 32104
12/14/2009 28.51 28.83 28.36 28.68 18666
12/11/2009 28.46 28.49 28.01 28.25 23920
12/10/2009 28.02 28.65 28.02 28.31 32999
12/9/2009 27.83 28.07 27.59 28.00 27897
12/8/2009 27.75 28.00 27.30 27.81 21337
12/7/2009 27.86 28.04 27.58 27.77 20597
12/4/2009 27.92 28.15 27.35 27.77 28274
12/3/2009 27.25 27.79 27.16 27.67 38392
12/2/2009 26.96 27.25 26.88 27.17 33172
12/1/2009 26.37 26.86 26.23 26.83 43653
11/30/2009 25.93 26.25 25.82 26.24 22877
11/27/2009 25.82 26.25 25.77 26.05 9591
11/25/2009 26.56 26.56 26.29 26.41 19174
11/24/2009 25.90 26.51 25.86 26.47 35511
11/23/2009 25.84 26.14 25.71 25.86 24647
11/20/2009 25.51 25.63 25.36 25.53 20160
11/19/2009 26.09 26.12 25.27 25.69 39706
11/18/2009 27.03 27.08 26.72 26.77 20039
11/17/2009 26.89 27.14 26.65 27.11 22095
11/16/2009 26.68 27.13 26.60 26.89 26439
11/13/2009 26.42 26.90 26.42 26.76 24133
11/12/2009 26.65 27.00 26.47 26.50 28184
11/11/2009 26.56 26.92 26.50 26.71 26422
11/10/2009 26.12 26.30 25.73 26.22 30872
11/9/2009 25.78 26.19 25.71 26.08 26817
11/6/2009 25.13 25.86 25.13 25.59 23944
11/5/2009 25.77 25.82 24.77 25.37 80690
11/4/2009 24.26 24.65 24.17 24.41 41214
11/3/2009 23.99 24.27 23.55 24.15 45179
11/2/2009 23.92 24.33 23.70 24.09 32388
10/30/2009 24.67 24.73 23.85 23.96 65719
10/29/2009 24.65 24.92 24.48 24.87 26593
10/28/2009 24.84 25.03 24.32 24.36 27519
10/27/2009 25.05 25.26 24.62 24.77 25772
10/26/2009 25.31 25.66 24.86 25.05 26743
10/23/2009 25.81 25.81 25.18 25.29 22840
Marketplace
Trading Center