MCHP

Microchip Technology Incorporated Historical Stock Prices

$47.33
*  
0.88
 negative 
1.89%
Get MCHP Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  46.55  47.59  46.50  47.33 1,342,408
04/17/2014 46.55 47.59 46.5 47.33 1,344,222
04/16/2014 47.23 47.23 45.67 46.45 1,872,524
04/15/2014 46.67 47.29 46.4 47.17 1,206,923
04/14/2014 46.97 47.4899 46.17 46.6 1,335,417
04/11/2014 46.57 47.06 46.33 46.46 1,612,095
04/10/2014 48.32 48.43 46.96 46.96 1,415,060
04/09/2014 47.89 48.3599 47.74 48.31 1,287,259
04/08/2014 46.91 47.73 46.85 47.59 1,113,291
04/07/2014 47.17 47.5 46.63 46.91 1,554,618
04/04/2014 49.01 49.01 46.99 47.18 1,691,468
04/03/2014 48.5 49.03 48.29 48.57 1,677,650
04/02/2014 47.85 48.29 47.6 48.27 1,732,278
04/01/2014 47.98 48.04 47.61 47.85 1,453,419
03/31/2014 47.27 47.89 47.27 47.76 1,520,786
03/28/2014 46.6 47.26 46.48 46.92 785,530
03/27/2014 47.08 47.225 46.26 46.45 1,709,156
03/26/2014 47.84 48.0999 47.07 47.15 1,341,582
03/25/2014 47.68 47.995 47.44 47.66 1,222,601
03/24/2014 47.65 47.69 47.05 47.54 1,232,587
03/21/2014 48.47 48.47 47.42 47.45 2,083,458
03/20/2014 47.17 48.11 47.02 48.085 1,211,491
03/19/2014 47.25 47.6751 47.01 47.27 1,173,279
03/18/2014 46.79 47.4 46.6 47.39 1,043,129
03/17/2014 46.17 46.84 46.17 46.69 1,074,710
03/14/2014 46.17 46.34 45.93 46.07 1,879,680
03/13/2014 46.66 46.84 46.02 46.16 3,160,160
03/12/2014 46.05 46.6101 45.8 46.42 1,066,964
03/11/2014 46.6 46.72 46.04 46.2 661,756
03/10/2014 46.56 46.72 46.2 46.51 844,239
03/07/2014 46.84 46.87 46.46 46.58 1,500,791
03/06/2014 46.53 46.97 46.42 46.65 1,228,269
03/05/2014 46.15 46.62 46.08 46.55 2,174,294
03/04/2014 44.95 46.35 44.79 46.31 3,103,921
03/03/2014 45.1599 45.3 44.5199 44.95 1,142,578
02/28/2014 45.69 45.8512 45.21 45.55 1,062,084
02/27/2014 45.46 45.719 44.01 45.61 1,878,833
02/26/2014 45.38 46.04 45.12 45.53 2,306,961
02/25/2014 45.41 45.53 44.82 45.34 3,280,277
02/24/2014 45.41 45.67 45.25 45.27 2,224,418
02/21/2014 45.25 45.48 45.03 45.26 1,404,409
02/20/2014 44.93 45.25 44.6 45.2 2,356,518
02/19/2014 44.74 45.36 44.65 44.9 1,728,699
02/18/2014 45.35 45.59 45.2 45.5 1,663,399
02/14/2014 45.76 45.93 45.54 45.76 1,370,774
02/13/2014 45.33 45.85 45.21 45.81 1,434,110
02/12/2014 46.99 46.99 44.86 45.55 1,850,481
02/11/2014 44.46 44.925 44.17 44.85 1,878,655
02/10/2014 44.61 44.875 44.44 44.76 1,269,315
02/07/2014 44.04 44.47 43.81 44.44 7,036,188
02/06/2014 43.76 44.07 43.55 43.71 6,459,940
02/05/2014 43.48 43.865 43.14 43.7 1,405,691
02/04/2014 43.72 43.7899 43.18 43.61 6,545,052
02/03/2014 44.95 44.99 43.42 43.62 6,134,520
01/31/2014 44.87 45.27 44.08 44.86 2,879,999
01/30/2014 45.03 45.635 44.76 45.36 2,926,985
01/29/2014 44.67 45.37 44.51 44.61 2,010,104
01/28/2014 44.16 45.06 44.02 45.05 2,297,587
01/27/2014 44.18 44.469 43.87 44.06 1,340,161
01/24/2014 44.77 44.9 44.04 44.08 2,058,076
01/23/2014 45.98 46.11 44.91 44.99 3,572,257
01/22/2014 46.3 46.5 46.02 46.06 2,314,384
01/21/2014 46.6 46.63 46 46.25 1,415,181
01/17/2014 46 46.7297 45.95 46.2 2,411,277
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 your brokers before you trade


Want to trade FX?