MCHP: Historical Prices for Microchip Technology Incorporat

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	25.51	25.63	25.36	25.53	2,016,000	25.53
19-Nov-09	26.09	26.12	25.27	25.69	3,970,600	25.69
18-Nov-09	27.03	27.08	26.72	26.77	2,003,900	26.77
17-Nov-09	26.89	27.14	26.65	27.11	2,377,400	27.11
16-Nov-09	26.68	27.13	26.60	26.89	2,643,900	26.89
16-Nov-09	$ 0.34 Dividend
13-Nov-09	26.42	26.90	26.42	26.76	2,413,300	26.42
12-Nov-09	26.65	27.00	26.47	26.50	2,818,400	26.16
11-Nov-09	26.56	26.92	26.50	26.71	2,642,200	26.37
10-Nov-09	26.12	26.30	25.73	26.22	3,087,200	25.89
9-Nov-09	25.78	26.19	25.71	26.08	2,681,700	25.75
6-Nov-09	25.13	25.86	25.13	25.59	2,394,400	25.26
5-Nov-09	25.77	25.82	24.77	25.37	8,270,500	25.05
4-Nov-09	24.26	24.65	24.17	24.41	4,121,400	24.10
3-Nov-09	23.99	24.27	23.55	24.15	4,517,900	23.84
2-Nov-09	23.92	24.33	23.70	24.09	3,238,800	23.78
30-Oct-09	24.67	24.73	23.85	23.96	6,571,900	23.66
29-Oct-09	24.65	24.92	24.48	24.87	2,659,300	24.55
28-Oct-09	24.84	25.03	24.32	24.36	2,751,900	24.05
27-Oct-09	25.05	25.26	24.62	24.77	2,577,200	24.46
26-Oct-09	25.31	25.66	24.86	25.05	2,674,300	24.73
23-Oct-09	25.81	25.81	25.18	25.29	2,284,000	24.97
22-Oct-09	25.65	25.85	25.33	25.83	2,738,000	25.50
21-Oct-09	26.10	26.51	25.63	25.70	3,644,800	25.37
20-Oct-09	26.42	26.55	26.07	26.23	3,127,400	25.90
19-Oct-09	26.22	26.58	25.95	26.43	2,551,300	26.09
16-Oct-09	26.29	26.33	25.68	26.10	3,497,800	25.77
15-Oct-09	26.87	26.99	26.25	26.44	3,534,500	26.10
14-Oct-09	26.74	27.06	26.69	27.04	4,924,800	26.70
13-Oct-09	26.41	26.50	26.06	26.11	2,804,700	25.78
12-Oct-09	26.29	26.58	26.13	26.35	2,195,000	26.02
9-Oct-09	25.53	26.21	25.38	26.16	2,609,200	25.83
8-Oct-09	25.63	25.74	25.23	25.53	5,203,200	25.21
7-Oct-09	25.31	25.67	25.23	25.55	3,131,100	25.23
6-Oct-09	25.35	25.77	25.28	25.49	2,955,300	25.17
5-Oct-09	25.18	25.41	24.74	25.30	2,529,100	24.98
2-Oct-09	25.20	25.40	24.78	25.00	4,053,200	24.68
1-Oct-09	26.38	26.48	25.23	25.24	3,178,200	24.92
30-Sep-09	26.38	26.77	25.80	26.50	2,873,700	26.16
29-Sep-09	26.60	26.98	26.28	26.32	3,500,700	25.99
28-Sep-09	26.42	26.93	26.27	26.78	1,679,600	26.44
25-Sep-09	26.35	26.44	25.90	26.29	4,025,600	25.96
24-Sep-09	27.58	27.66	26.19	26.24	5,909,400	25.91
23-Sep-09	27.49	28.11	27.46	27.48	3,257,500	27.13
22-Sep-09	27.40	27.60	27.16	27.50	1,970,400	27.15
21-Sep-09	27.18	27.41	26.96	27.18	2,086,000	26.83
18-Sep-09	27.19	27.33	26.91	27.11	2,372,700	26.77
17-Sep-09	27.42	27.50	26.97	27.03	2,514,700	26.69
16-Sep-09	27.42	27.56	27.01	27.40	6,062,200	27.05
15-Sep-09	27.20	27.67	27.20	27.48	2,153,400	27.13
14-Sep-09	27.38	27.52	27.16	27.37	2,081,800	27.02
11-Sep-09	27.95	27.96	27.32	27.44	2,111,900	27.09
10-Sep-09	27.47	28.05	27.40	27.97	2,655,400	27.61
9-Sep-09	27.38	27.84	26.74	27.61	6,009,300	27.26
8-Sep-09	26.84	27.15	26.82	27.08	4,392,500	26.74
4-Sep-09	26.24	26.72	26.17	26.72	1,808,900	26.38
3-Sep-09	25.71	26.28	25.54	26.24	3,115,200	25.91
2-Sep-09	25.48	25.97	25.48	25.63	1,981,900	25.30
1-Sep-09	26.50	26.87	25.76	25.80	3,062,700	25.47
31-Aug-09	26.70	26.80	26.27	26.55	1,897,700	26.21
28-Aug-09	26.66	27.28	26.59	26.86	2,620,000	26.52
27-Aug-09	26.51	26.51	25.99	26.42	2,444,700	26.08
26-Aug-09	26.21	26.51	26.13	26.45	3,230,700	26.11
25-Aug-09	26.49	26.59	26.15	26.24	2,326,300	25.91
24-Aug-09	26.71	26.92	26.30	26.41	2,457,700	26.07
21-Aug-09	26.83	26.90	26.37	26.73	3,699,700	26.39
20-Aug-09	26.55	26.74	26.41	26.58	2,363,600	26.24
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions