The closing price for Microchip Technology (MCHP) in June 2005 was $8.19, on June 30, 2005. It was down 0.6% for the month. The latest price is $64.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $8.23 | $8.32 | $8.18 | $8.19 | 2,429,528 |
June 29 2005 | $8.12 | $8.21 | $8.06 | $8.21 | 2,430,620 |
June 28 2005 | $8.16 | $8.20 | $8.10 | $8.14 | 2,062,360 |
June 27 2005 | $8.27 | $8.29 | $8.03 | $8.12 | 3,489,252 |
June 24 2005 | $8.39 | $8.51 | $8.27 | $8.29 | 4,185,156 |
June 23 2005 | $8.43 | $8.78 | $8.37 | $8.40 | 5,401,394 |
June 22 2005 | $8.39 | $8.47 | $8.35 | $8.41 | 1,739,118 |
June 21 2005 | $8.31 | $8.45 | $8.29 | $8.43 | 1,881,520 |
June 20 2005 | $8.42 | $8.45 | $8.31 | $8.36 | 1,668,518 |
June 17 2005 | $8.50 | $8.55 | $8.36 | $8.48 | 4,871,466 |
June 16 2005 | $8.39 | $8.44 | $8.29 | $8.41 | 5,092,278 |
June 15 2005 | $8.21 | $8.25 | $8.00 | $8.17 | 2,894,766 |
June 14 2005 | $8.22 | $8.28 | $8.15 | $8.18 | 2,156,162 |
June 13 2005 | $8.14 | $8.30 | $8.06 | $8.19 | 2,310,398 |
June 10 2005 | $8.34 | $8.34 | $8.00 | $8.14 | 3,542,670 |
June 09 2005 | $8.18 | $8.28 | $8.10 | $8.26 | 3,904,824 |
June 08 2005 | $8.33 | $8.34 | $8.08 | $8.16 | 3,387,404 |
June 07 2005 | $8.28 | $8.48 | $8.22 | $8.25 | 3,978,084 |
June 06 2005 | $8.25 | $8.29 | $8.12 | $8.26 | 2,753,112 |
June 03 2005 | $8.32 | $8.35 | $8.22 | $8.27 | 2,491,186 |
June 02 2005 | $8.27 | $8.33 | $8.23 | $8.31 | 3,075,578 |
June 01 2005 | $8.24 | $8.40 | $8.16 | $8.29 | 3,557,748 |
Daily pricing data for Microchip Technology dates back to 3/19/1993, and may be incomplete.
