MCHP

Microchip Technology Incorporated Historical Stock Prices

$45.77
*  
0.755
1.62%
Get MCHP Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading MCHP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MCHP After Hours
 
 
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: 1 Year, From 03-JUL-2014 TO 03-JUL-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  46.03  46.03  45.17  45.77 2,800,070
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
06/02/2015 48.67 48.76 48.21 48.285 1,510,482
06/01/2015 49.25 49.5 48.83 49.09 1,441,347
05/29/2015 48.94 49.43 48.77 49.13 1,933,082
05/28/2015 48.45 48.98 48.39 48.88 1,371,249
05/27/2015 47.81 48.625 47.67 48.5 2,470,311
05/26/2015 48.16 48.32 47.6 47.76 1,341,523
05/22/2015 48.18 48.57 48.17 48.4 934,116
05/21/2015 48.7 48.7 47.94 48.39 3,424,417
05/20/2015 48.49 49.02 48.26 48.68 1,686,919
05/19/2015 48.75 48.92 48.15 48.32 1,756,658
05/18/2015 49.21 49.37 48.82 48.98 2,057,136
05/15/2015 49.97 50.04 49.09 49.255 2,079,197
05/14/2015 49.79 50.13 49.49 49.85 1,667,344
05/13/2015 49.39 49.97 48.77 49.655 1,510,887
05/12/2015 49.17 49.38 48.42 49.09 2,078,939
05/11/2015 48.97 49.51 48.55 49.385 2,338,268
05/08/2015 48 49.99 47.84 48.97 4,117,110
05/07/2015 47.23 47.97 47.23 47.41 1,582,344
05/06/2015 47.75 47.91 46.725 47.105 2,137,396
05/05/2015 48.59 48.82 47.52 47.54 1,749,333
05/04/2015 48.87 48.95 48.65 48.84 1,614,404
05/01/2015 48.09 48.74 47.86 48.59 1,444,536
04/30/2015 47.44 47.87 47.33 47.655 2,657,490
04/29/2015 47.49 47.98 47.363 47.62 1,395,305
04/28/2015 47.34 48.029 47.07 47.94 1,844,959
04/27/2015 47.44 47.97 47.2 47.35 1,441,953
04/24/2015 48.32 48.34 47.02 47.33 2,538,880
04/23/2015 48.09 48.89 47.83 48.57 2,279,099
04/22/2015 49.46 49.46 48.62 49.3 1,654,053
04/21/2015 49.87 49.9 48.96 49.225 2,373,826
04/20/2015 49.55 49.84 49.2901 49.61 956,148
04/17/2015 49.75 49.83 48.935 49.2 1,702,590
04/16/2015 49.73 50.37 49.66 50.26 1,745,496
04/15/2015 48.89 50.25 48.72 50.11 1,837,758
04/14/2015 49.31 49.434 48.73 48.8 1,996,527
04/13/2015 50.04 50.15 49.32 49.53 2,012,460
04/10/2015 49.6 50.105 49.34 50 1,860,571
04/09/2015 48.71 49.485 48.71 49.4 1,407,734
04/08/2015 48.71 49.04 48.48 48.915 2,052,295
04/07/2015 48.42 49.16 48.23 48.925 1,676,812
04/06/2015 47.87 48.5 47.18 48.32 1,568,763
04/02/2015 48.38 48.75 48.06 48.18 1,321,700
04/01/2015 48.8 48.87 47.86 48.31 2,168,540
03/31/2015 49.65 49.73 48.83 48.9 2,942,144
03/30/2015 49.31 50.17 49.1852 49.89 2,053,730
03/27/2015 48.1 49.49 47.93 49.205 1,710,232
03/26/2015 47.66 48.47 46.89 48.21 2,561,820
03/25/2015 49.63 49.83 48.05 48.09 2,947,406
03/24/2015 50.44 50.72 49.59 49.62 4,265,400
03/23/2015 51 51.22 50.365 50.375 1,822,309
03/20/2015 50.65 51.23 50.34 50.87 4,177,976
03/19/2015 50.14 50.5499 49.76 50.3 2,102,169
03/18/2015 49.57 50.33 48.79 50.21 2,390,307
03/17/2015 50.28 50.28 49.4 49.73 2,003,040
03/16/2015 49.95 50.53 49.7 50.43 2,141,398
03/13/2015 49.75 49.9 48.7675 49.52 3,120,485
03/12/2015 48.59 49.77 48.58 49.69 4,041,217
03/11/2015 49.31 49.63 48.8 49.015 5,666,819
03/10/2015 50.7 50.9 49.53 49.53 2,890,889
03/09/2015 50.98 51.42 50.73 51.33 1,828,921
03/06/2015 50.53 51.18 50.5 50.75 2,551,075
03/05/2015 51.67 51.73 50.58 50.88 4,446,042
03/04/2015 51.28 51.54 50.85 51.48 2,346,585
03/03/2015 52 52.18 51.19 51.43 2,631,280
03/02/2015 51.61 52.44 51.495 52.41 1,933,175
02/27/2015 51.39 51.67 51.05 51.27 1,639,087
02/26/2015 51.48 51.56 51.07 51.465 2,024,646
02/25/2015 51.37 51.54 51.03 51.35 2,199,480
02/24/2015 50.73 51.62 50.6 51.53 2,797,243
02/23/2015 50.62 50.79 50.34 50.62 1,905,629
02/20/2015 50.31 50.93 49.99 50.925 3,135,355
02/19/2015 50.38 50.58 50 50.53 2,524,187
02/18/2015 50.67 50.82 50.32 50.71 2,182,407
02/17/2015 50.49 51.03 50.18 50.91 3,345,994
02/13/2015 51.51 51.68 50.03 50.71 3,851,705
02/12/2015 49.5 50.03 48.915 49.98 4,468,996
02/11/2015 48.88 49.06 48.52 48.865 2,509,440
02/10/2015 48.25 48.91 47.84 48.88 3,673,982
02/09/2015 48.25 48.72 47.725 47.88 3,428,242
02/06/2015 49.1 49.48 48.38 48.64 27,890,960
02/05/2015 47.49 49.17 47.49 49.04 18,162,850
02/04/2015 45.34 46.67 45.34 46.33 3,612,126
02/03/2015 45.03 45.65 44.82 45.585 2,717,164
02/02/2015 45.18 45.4 44.11 44.765 2,637,027
01/30/2015 46.79 47.34 45.04 45.1 3,387,052
01/29/2015 45.53 46.29 42.5 45.85 1,937,703
01/28/2015 46.15 46.71 45.69 45.71 2,114,907
01/27/2015 46.26 46.508 45.64 45.79 1,714,800
01/26/2015 46.3 46.81 46.01 46.79 990,318
01/23/2015 46.65 46.65 46.03 46.52 1,137,636
01/22/2015 46.62 46.67 45.52 46.54 1,791,024
01/21/2015 45.19 46.29 44.98 46.17 1,506,374
01/20/2015 45.22 45.41 44.72 45.26 1,332,442
01/16/2015 44.3 44.98 44.15 44.84 1,693,354
01/15/2015 45.65 45.83 44.4 44.46 1,708,120
01/14/2015 43.72 45.17 43.56 45.01 3,081,594
01/13/2015 44.89 45.52 43.65 43.97 2,356,715
01/12/2015 44.24 44.44 43.57 44.03 1,062,992
01/09/2015 44.86 44.94 44.18 44.52 1,024,197
01/08/2015 43.52 44.65 43.49 44.64 1,519,134
01/07/2015 43.44 43.52 42.76 43.26 1,043,447
01/06/2015 43.76 44.04 42.79 43.02 1,412,579
01/05/2015 44.66 44.78 43.84 43.87 990,705
01/02/2015 45.36 45.6 44.415 44.87 990,713
12/31/2014 45.5 45.79 45.09 45.11 1,124,521
12/30/2014 45.29 45.56 45.185 45.22 1,211,207
12/29/2014 45.53 45.86 45.36 45.52 899,262
12/26/2014 45.86 46.08 45.68 45.71 482,539
12/24/2014 45.97 46.201 45.62 45.84 552,068
12/23/2014 46.07 46.53 45.74 45.79 1,735,568
12/22/2014 45.45 45.83 45.06 45.64 1,225,271
12/19/2014 45.21 45.49 44.73 45.28 2,891,128
12/18/2014 44.67 45.42 44.12 45.16 2,226,023
12/17/2014 43.1 43.78 42.68 43.71 2,439,948
12/16/2014 43.1 44.27 42.98 43.1 1,836,959
12/15/2014 44.07 44.86 43.1 43.13 2,175,529
12/12/2014 44.28 44.59 43.69 43.7 1,348,955
12/11/2014 46.03 46.03 44.6 44.69 1,357,823
12/10/2014 45.39 45.46 44.2612 44.48 2,228,616
12/09/2014 44.98 45.54 44.8 45.41 4,879,128
12/08/2014 46.19 46.32 45.02 45.285 1,599,988
12/05/2014 46.07 46.33 45.86 46.29 1,214,209
12/04/2014 46.62 46.62 45.84 46.02 1,597,183
12/03/2014 44.94 46.75 44.93 46.59 3,194,650
12/02/2014 44.68 44.71 44.02 44.65 2,631,931
12/01/2014 45.05 45.57 44.65 44.73 1,909,169
11/28/2014 45.2 45.28 44.71 45.15 750,901
11/26/2014 44.06 45.09 44.06 45.05 1,436,310
11/25/2014 44.29 44.397 43.91 44.12 1,662,092
11/24/2014 44 44.25 43.61 44.06 1,711,401
11/21/2014 43.91 43.99 43.28 43.78 1,485,462
11/20/2014 43.03 43.57 42.8 43.24 1,304,216
11/19/2014 43.6 43.81 43.03 43.15 1,480,341
11/18/2014 43.59 44.22 43.5 44.025 3,816,515
11/17/2014 43.33 43.66 43.0118 43.655 1,636,265
11/14/2014 42.8 43.38 42.6054 43.36 1,432,598
11/13/2014 43.55 43.73 42.83 42.89 1,637,805
11/12/2014 43.26 43.57 43.01 43.38 3,757,110
11/11/2014 43.61 43.66 43.215 43.38 1,159,668
11/10/2014 43.22 43.64 43.02 43.49 1,322,620
11/07/2014 43.54 43.58 42.71 43.14 2,089,887
11/06/2014 43.7 43.99 43.16 43.51 1,867,963
11/05/2014 43.04 43.615 42.78 43.585 1,279,713
11/04/2014 43.18 43.48 42.6 42.88 1,556,404
11/03/2014 43.1 43.7 42.93 43.21 2,206,015
10/31/2014 45.14 45.14 42.54 43.11 7,432,356
10/30/2014 41.88 41.88 40.4601 41.09 3,575,506
10/29/2014 41.7 42.27 41.21 42.22 4,387,402
10/28/2014 41.27 41.9 41.03 41.88 1,874,319
10/27/2014 40.95 41.255 40.53 41.17 3,169,433
10/24/2014 40.29 41.16 40.29 41.04 1,754,967
10/23/2014 40.21 40.85 40.18 40.34 1,940,959
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
07/21/2014 48.32 48.75 48.32 48.55 730,306
07/18/2014 48.4 48.85 48.35 48.54 1,196,186
07/17/2014 48.57 48.86 48.14 48.15 907,422
07/16/2014 48.83 49.11 48.715 48.75 1,200,030
07/15/2014 49.16 49.23 48.24 48.6 1,459,052
07/14/2014 49.39 49.5 48.97 49.08 1,036,829
07/11/2014 49.2 49.31 48.79 49.08 1,238,880
07/10/2014 48.94 49.64 48.65 49.27 1,126,220
07/09/2014 49.37 49.65 49.19 49.64 1,006,651
07/08/2014 49.46 49.555 49.1 49.3 1,088,065
07/07/2014 49.87 49.95 49.39 49.46 1,636,733
07/03/2014 49.69 49.95 49.68 49.83 497,541
*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?