MCHP

Microchip Technology Incorporated Historical Stock Prices

$41.74
*  
0.65
1.58%
Get MCHP Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading MCHP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MCHP Pre-Market
 
 
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 03-JUN-2015 TO 03-SEP-2015

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.
16:00  41.29  41.85  41.14  41.74 2,470,641
09/03/2015 41.29 41.85 41.14 41.74 2,513,124
09/02/2015 40.84 41.12 40.2192 41.09 3,783,221
09/01/2015 41.45 41.746 40.16 40.34 3,446,986
08/31/2015 43.02 43.23 42.48 42.5 2,075,943
08/28/2015 42.5 43.31 42.45 43.24 2,367,571
08/27/2015 41.83 42.74 41.63 42.73 2,872,662
08/26/2015 40.58 41.22 39.82 41.09 4,666,551
08/25/2015 41.35 41.54 39.57 39.57 3,947,193
08/24/2015 38 41.71 37.77 40.14 5,170,053
08/21/2015 41.37 41.85 40.8 40.84 3,202,892
08/20/2015 42.14 42.54 41.52 41.53 2,360,295
08/19/2015 42.93 43.16 42.14 42.68 2,455,742
08/18/2015 43.34 43.5 42.84 42.93 2,117,928
08/17/2015 43.11 43.59 42.8 43.52 1,728,249
08/14/2015 43.23 43.39 42.61 43.29 1,807,086
08/13/2015 43.77 43.84 43.28 43.39 1,657,629
08/12/2015 43.24 44.08 42.86 43.85 2,379,974
08/11/2015 43.99 44.04 43.47 43.72 2,709,616
08/10/2015 44 44.63 43.86 44.42 1,849,693
08/07/2015 43.12 43.6 42.8601 43.56 2,128,147
08/06/2015 43.87 43.87 42.8862 43.23 2,585,754
08/05/2015 43.13 44.165 43.07 43.83 4,911,534
08/04/2015 42.09 42.8 41.44 42.79 7,129,444
08/03/2015 42.19 42.84 42.01 42.785 2,960,462
07/31/2015 42.95 42.97 42.69 42.84 1,755,963
07/30/2015 42.72 43.1 42.56 42.91 3,685,058
07/29/2015 42.6 43.01 42.44 42.77 2,500,519
07/28/2015 41.26 42.875 41.14 42.66 2,574,914
07/27/2015 41.64 42.02 41.15 41.78 2,682,441
07/24/2015 42.72 43.14 40.91 41.87 3,731,349
07/23/2015 42.37 43.61 42.14 42.67 3,319,434
07/22/2015 42.53 42.87 41.68 42.09 5,568,596
07/21/2015 43.99 44.6 43.71 43.8 2,582,439
07/20/2015 44.53 44.59 43.81 43.99 2,062,344
07/17/2015 44.31 44.43 43.87 44.34 2,256,182
07/16/2015 45.04 45.87 44.06 44.51 2,816,568
07/15/2015 45.1 45.3 44.625 44.97 1,476,112
07/14/2015 45.12 45.3842 44.94 45.22 1,607,369
07/13/2015 45.06 45.23 44.69 44.95 1,477,570
07/10/2015 44.63 45.15 44.59 44.85 1,716,501
07/09/2015 45.34 45.7 44.17 44.18 1,762,396
07/08/2015 45.19 45.48 44.26 44.69 2,968,373
07/07/2015 46.12 46.12 44.64 45.67 2,486,531
07/06/2015 46.03 46.03 45.17 45.77 2,805,221
07/02/2015 46.85 46.938 45.97 46.525 1,989,768
07/01/2015 47.9 47.96 46.3886 46.64 2,464,214
06/30/2015 47.67 48.1 47.25 47.425 1,830,095
06/29/2015 47.79 48.18 47.12 47.2 1,897,789
06/26/2015 49.18 49.41 48.29 48.42 2,112,855
06/25/2015 49.65 49.88 49.33 49.34 2,249,727
06/24/2015 50.21 50.22 49.455 49.475 1,773,460
06/23/2015 50.57 50.71 50.11 50.2 2,158,843
06/22/2015 49.92 50.49 49.72 50.41 2,382,596
06/19/2015 49.16 49.82 48.7901 49.665 4,852,852
06/18/2015 48.11 49.1 48.07 49.01 2,585,819
06/17/2015 47.9 48.11 47.61 47.895 2,187,134
06/16/2015 47.38 47.91 47.37 47.74 1,290,176
06/15/2015 46.9 47.83 46.78 47.6 1,648,756
06/12/2015 47.44 47.62 47.16 47.36 1,324,018
06/11/2015 47.56 47.75 47.42 47.64 1,236,121
06/10/2015 47 47.61 46.95 47.51 1,028,922
06/09/2015 45.9 47.21 44.26 46.835 1,507,669
06/08/2015 47.37 47.57 46.52 46.66 1,351,368
06/05/2015 47.14 47.57 46.97 47.46 1,099,175
06/04/2015 47.67 48.38 47.14 47.305 1,867,828
06/03/2015 48.53 48.68 47.97 48.02 839,975
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?