Quantcast
MCHP

Microchip Technology Incorporated Common Stock Historical Stock Prices

$91.16
*  
0.15
0.16%
Get MCHP Alerts
*Delayed - data as of Sep. 19, 2017 13:02 ET  -  Find a broker to begin trading MCHP now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    MCHP Real Time
 
 
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 18-JUN-2017 TO 18-SEP-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.
13:02 91.11 91.83 90.40 91.16 1,024,593
09/18/2017 90 91.24 89.93 91.01 2,328,437
09/15/2017 89.78 90.57 89.33 89.62 4,076,826
09/14/2017 88.21 89.73 88.18 89.24 3,188,652
09/13/2017 88.03 88.54 87.83 88.34 1,439,069
09/12/2017 88.62 88.89 87.75 88.45 1,545,924
09/11/2017 87.8 88.48 86.8758 88.38 1,946,013
09/08/2017 87.3 87.61 86.37 86.57 1,621,897
09/07/2017 86.185 87.5 85.71 87.39 1,509,293
09/06/2017 86.15 86.54 85 86.12 2,151,428
09/05/2017 86.99 87.77 85.48 86.49 2,143,270
09/01/2017 86.96 88 86.71 87.85 1,700,898
08/31/2017 85.84 86.97 85.55 86.8 2,108,449
08/30/2017 84 85.75 83.99 85.68 2,855,031
08/29/2017 82.89 84 82.86 83.83 1,519,881
08/28/2017 83.06 83.93 82.71 83.76 1,156,221
08/25/2017 82.82 83.22 82.45 82.63 770,343
08/24/2017 82.95 83.49 82.35 82.69 1,456,730
08/23/2017 82.01 83.12 81.8 82.9 1,242,081
08/22/2017 81.89 82.9299 81.89 82.71 1,329,939
08/21/2017 81.85 81.92 80.92 81.53 912,503
08/18/2017 81.92 82.37 81.33 81.58 1,349,171
08/17/2017 83.39 83.54 81.6 81.65 1,779,891
08/16/2017 84.39 84.77 83.66 84.16 1,336,262
08/15/2017 84.06 84.44 83.29 84.29 1,688,083
08/14/2017 83.38 84.47 83.02 84.02 2,064,942
08/11/2017 81.4 82.72 81.37 82.21 1,407,161
08/10/2017 82.95 83.26 81.11 81.24 2,287,035
08/09/2017 83.92 84.21 83.11 83.6 1,381,204
08/08/2017 84.93 85.94 84.23 84.62 2,631,717
08/07/2017 83.58 85.04 83.02 84.98 2,338,934
08/04/2017 81.43 83.83 80.81 83.49 5,018,798
08/03/2017 79.87 81 79.57 80.68 3,088,517
08/02/2017 80.68 81.1 79.14 79.82 1,839,048
08/01/2017 80.61 80.8 80.03 80.33 1,195,205
07/31/2017 81 81.36 79.95 80.04 1,862,580
07/28/2017 80.67 80.9 80.07 80.7 1,251,550
07/27/2017 82.98 83.19 79.8 80.93 2,083,647
07/26/2017 81.55 83.24 81.4 82.69 2,228,450
07/25/2017 80.5 81.385 80.12 80.94 1,501,979
07/24/2017 81 81.24 80.38 80.55 1,801,521
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
*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