MCHP

Microchip Technology Incorporated Historical Stock Prices

$40.66
*  
0.69
1.73%
Get MCHP Alerts
*Delayed - data as of Oct. 23, 2014 10:37 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
10:37  40.21  40.85  40.21  40.66 283,306
10/22/2014 40.75 40.83 39.96 39.97 2,139,417
10/21/2014 39.59 40.655 39.47 40.59 3,960,801
10/20/2014 38.23 39.15 38 39.12 3,656,794
10/17/2014 39.64 40.02 38.32 38.39 3,646,801
10/16/2014 36.97 39.84 36.92 39.19 6,206,848
10/15/2014 37.46 38.4 37.05 37.73 4,776,914
10/14/2014 39.07 39.65 37.89 38.21 6,772,257
10/13/2014 39.77 40.06 38.12 38.69 6,262,387
10/10/2014 40.3 41.07 39.02 39.955 13,746,440
10/09/2014 46.16 46.3 45.49 45.54 2,591,839
10/08/2014 44.84 46.35 44.705 46.2 2,378,128
10/07/2014 45.58 45.995 44.92 44.925 2,105,650
10/06/2014 46.51 46.595 45.66 45.98 1,683,733
10/03/2014 46.45 46.78 46.1 46.13 2,124,864
10/02/2014 46.1 46.37 45.24 46.28 2,681,275
10/01/2014 47.15 47.26 45.9 46.07 3,016,535
09/30/2014 47.47 47.78 46.95 47.23 2,583,026
09/29/2014 47.18 47.745 47.18 47.52 1,503,179
09/26/2014 47.54 47.78 47.2433 47.6 790,358
09/25/2014 47.77 47.84 46.93 47.35 1,234,169
09/24/2014 47.63 47.98 47.49 47.78 809,692
09/23/2014 47.9 48.31 47.49 47.5 2,046,860
09/22/2014 48.46 48.5199 47.83 48 1,191,545
09/19/2014 49.4 49.4 48.385 48.43 1,395,001
09/18/2014 48.57 49.29 48.4315 49.185 1,084,119
09/17/2014 48.14 48.75 47.945 48.41 1,307,402
09/16/2014 47.06 48.125 47.01 48.06 1,054,026
09/15/2014 47.82 47.94 47.24 47.31 898,164
09/12/2014 48.36 48.45 47.54 47.67 975,609
09/11/2014 48.15 48.56 48.03 48.38 699,115
09/10/2014 48.47 48.51 47.905 48.29 1,278,625
09/09/2014 48.99 49.02 48.55 48.61 737,629
09/08/2014 48.73 49.09 48.63 48.97 1,169,138
09/05/2014 48.72 48.85 48.458 48.85 684,550
09/04/2014 48.65 48.99 48.455 48.62 928,983
09/03/2014 48.69 48.84 48.51 48.57 1,114,217
09/02/2014 48.88 49 48.44 48.775 2,024,480
08/29/2014 48.29 48.88 48.239 48.83 2,134,387
08/28/2014 47.45 48.08 47.36 48.02 894,503
08/27/2014 47.86 47.9397 47.33 47.66 719,631
08/26/2014 47.87 48 47.67 47.82 635,712
08/25/2014 48 48 47.58 47.71 1,082,557
08/22/2014 47.6 47.98 47.38 47.765 1,033,155
08/21/2014 47.7 47.82 47.365 47.79 1,169,193
08/20/2014 46.99 47.64 46.945 47.59 1,471,847
08/19/2014 46.74 47.12 46.68 47.05 1,270,057
08/18/2014 47.36 47.44 46.74 47.03 2,122,052
08/15/2014 47.32 47.68 46.85 47.37 812,857
08/14/2014 47.19 47.21 46.82 47.08 1,004,497
08/13/2014 46.63 47.02 46.49 47.02 1,031,079
08/12/2014 46.25 46.635 46.1 46.58 1,147,008
08/11/2014 46.21 46.66 45.981 46.27 932,533
08/08/2014 45.77 46.06 45.5199 45.97 1,393,281
08/07/2014 46.53 46.9 45.44 45.57 2,015,296
08/06/2014 46.02 46.82 46 46.65 1,959,459
08/05/2014 46.1 46.54 45.92 46.21 1,400,255
08/04/2014 45.97 46.31 45.54 46.24 1,653,167
08/01/2014 47.15 47.15 45.67 46.04 2,970,342
07/31/2014 47 47 44.775 45.02 3,712,044
07/30/2014 46.47 46.61 46.05 46.25 1,191,650
07/29/2014 46.21 46.68 46.12 46.25 1,610,625
07/28/2014 45.98 46.17 45.27 46.13 1,848,767
07/25/2014 46.81 46.96 45.37 45.9 3,239,943
07/24/2014 47.2 47.52 47.11 47.19 1,397,198
07/23/2014 48.6 48.62 47.05 47.11 1,682,699
07/22/2014 48.84 49.05 48.61 48.88 1,022,378
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?