MCHP

Historical Stock Prices

$80.88
*  
2.16
2.6%
Get MCHP Alerts
*Delayed - data as of Jul. 21, 2017  -  Find a broker to begin trading MCHP now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-APR-2017 TO 21-JUL-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/21/2017 82 82.05 80.66 80.88 2,633,020
07/20/2017 82.51 83.38 82.05 83.04 1,692,233
07/19/2017 82.07 82.48 81.71 82.31 2,097,179
07/18/2017 80.81 81.61 80.39 81.57 1,193,295
07/17/2017 80.9 81.35 80.36 81.03 1,452,286
07/14/2017 79.88 81.015 79.73 80.84 1,417,469
07/13/2017 80.38 80.585 79.35 79.49 2,239,010
07/12/2017 79.93 81.25 79.5401 80.16 3,132,131
07/11/2017 78.76 79.63 78.61 79.11 1,382,926
07/10/2017 78.39 79.075 77.95 78.76 1,766,756
07/07/2017 77.48 79.01 77.21 78.36 1,822,490
07/06/2017 77.1 78.18 76.5 77.12 1,656,814
07/05/2017 76.02 78.11 76.02 77.94 3,103,157
07/03/2017 77.73 77.99 75.8 75.81 1,132,364
06/30/2017 77.83 78.27 76.96 77.18 2,424,756
06/29/2017 79.25 79.3367 76.31 77.38 3,254,710
06/28/2017 79.05 79.98 77.55 79.83 3,231,011
06/27/2017 80.05 80.42 78.66 78.71 2,479,360
06/26/2017 81.6 82.71 80.22 80.3 1,675,122
06/23/2017 80.22 81.71 79.8 81.59 2,712,720
06/22/2017 80.78 81.105 80.02 80.07 2,747,237
06/21/2017 80.67 81.175 79.89 80.83 4,794,004
06/20/2017 82.71 82.84 80.27 80.35 2,330,812
06/19/2017 81.96 83.04 81.81 82.61 2,424,666
06/16/2017 81.81 82.179 80.77 81.23 4,066,842
06/15/2017 81.06 81.84 80.71 81.57 2,458,013
06/14/2017 83.9 84.1 81.38 82.3 2,259,985
06/13/2017 83.63 84.5 82.05 83.53 3,267,127
06/12/2017 81.83 83.1 80.3 83.08 4,120,840
06/09/2017 87.25 87.49 81.72 83.48 4,307,111
06/08/2017 86.58 86.9 85.64 86.86 1,732,530
06/07/2017 85.56 86.51 85.32 86.3 2,767,690
06/06/2017 84.32 85.6 83.56 85.19 3,240,691
06/05/2017 84.55 85.55 84.41 84.51 2,618,493
06/02/2017 83.74 84.63 82.89 84.34 2,300,578
06/01/2017 83.62 83.98 83.22 83.43 2,015,403
05/31/2017 83.09 84 82.48 83.3 2,576,572
05/30/2017 81.82 82.86 81.7 82.51 2,492,738
05/26/2017 81.49 81.79 81.055 81.7 1,806,639
05/25/2017 82 82.36 81.5801 81.77 2,383,556
05/24/2017 81.53 81.81 81.08 81.66 1,871,192
05/23/2017 81.27 81.94 80.64 81.35 1,922,465
05/22/2017 80.29 81.315 80.18 81.11 1,689,756
05/19/2017 79.48 80.42 79.37 80.18 1,766,677
05/18/2017 78.39 79.75 77.875 79.34 2,616,604
05/17/2017 80.9 81.22 78.24 78.34 2,899,599
05/16/2017 79.92 81.73 79.71 81.63 2,588,307
05/15/2017 79.06 80.14 78.97 80.13 2,266,624
05/12/2017 79 79.2725 78.62 79 1,922,270
05/11/2017 78.39 79.56 77.97 79.04 3,706,026
05/10/2017 79.89 80.2 77.6721 78.51 6,538,264
05/09/2017 75.46 76.48 75.18 76.45 3,818,855
05/08/2017 75.33 75.83 74.86 75.46 2,214,813
05/05/2017 75.37 75.37 74.55 75.17 2,147,977
05/04/2017 75.34 75.645 74.83 75.01 2,306,903
05/03/2017 75.53 75.7599 74.97 75.25 2,452,097
05/02/2017 76.1 76.15 75.12 75.69 2,193,968
05/01/2017 75.92 76.26 75.05 76.16 1,240,187
04/28/2017 76.72 76.72 75.41 75.58 2,217,435
04/27/2017 76.55 77.32 76.46 76.75 2,070,403
04/26/2017 76.73 76.805 75.75 76.15 2,319,241
04/25/2017 76 76.8 75.76 76.73 2,602,401
04/24/2017 75.48 76.1 75.11 75.95 1,608,806
04/21/2017 74.76 75 73.87 74.43 2,963,482
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for MCHP





Research Brokers before you trade

Want to trade FX?





Smart Portfolio