MCHP

Microchip Technology Incorporated Historical Stock Prices

$39.12
*  
0.73
1.9%
Get MCHP Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading MCHP now
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: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  38.23  39.15  38  39.12 3,650,906
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
07/02/2014 49.64 49.87 49.5 49.6 800,178
07/01/2014 49.12 50.035 48.73 49.77 1,758,913
06/30/2014 48.65 48.9 48.57 48.81 914,187
06/27/2014 48.27 48.7 48.17 48.66 833,684
06/26/2014 48.83 48.87 48.03 48.44 959,141
06/25/2014 48.68 48.9 48.37 48.84 839,444
06/24/2014 49.47 49.59 48.7 48.76 1,760,959
06/23/2014 49.36 49.67 49.13 49.48 1,005,328
06/20/2014 49.31 49.46 49.1454 49.36 1,823,023
06/19/2014 49.32 49.32 48.88 49.19 2,761,459
06/18/2014 49.39 49.44 48.65 49.21 1,305,928
06/17/2014 48.76 49.415 48.76 49.34 963,761
06/16/2014 48.91 49.21 48.61 48.87 1,562,755
06/13/2014 49.31 49.53 49 49.14 1,003,455
06/12/2014 49.22 49.55 48.97 49.16 1,163,872
06/11/2014 49.35 49.72 49.19 49.46 1,431,888
06/10/2014 49.14 49.49 49.05 49.42 3,735,284
06/09/2014 48.57 49.33 48.44 49.3 1,626,286
06/06/2014 48.5 48.94 48.33 48.65 2,415,266
06/05/2014 47.9 48.38 47.5 48.27 1,331,290
06/04/2014 47.15 47.78 47.1101 47.76 906,211
06/03/2014 47.04 47.62 47.04 47.43 1,344,830
06/02/2014 47.05 47.48 46.82 47.25 1,197,488
05/30/2014 47.4 47.685 47.16 47.6 956,631
05/29/2014 47.44 47.5577 47.1101 47.31 3,603,174
05/28/2014 47.25 47.49 47 47.26 1,077,398
05/27/2014 46.87 47.25 46.66 47.22 1,139,296
05/23/2014 46.39 46.71 46.2 46.66 995,507
05/22/2014 46.45 47.11 46.29 46.44 1,739,721
05/21/2014 46.14 46.52 46.035 46.34 991,505
05/20/2014 46.4 46.51 45.875 46 1,115,091
05/19/2014 46.32 46.57 45.92 46.4 1,618,357
05/16/2014 45.84 46.47 45.68 46.4 1,791,893
05/15/2014 46.37 46.43 45.448 45.85 1,515,818
05/14/2014 47 47 46.44 46.45 1,308,775
05/13/2014 47.72 47.795 46.89 46.89 1,505,705
05/12/2014 47.07 47.74 47.03 47.67 1,355,290
05/09/2014 47.14 47.1975 46.405 46.88 1,598,379
05/08/2014 46.71 47.74 46.61 47.08 1,282,960
05/07/2014 46.49 46.96 45.75 46.89 2,110,061
05/06/2014 46.83 47.17 46.21 46.35 1,938,110
05/05/2014 46.46 46.83 46.14 46.76 1,671,909
05/02/2014 46.52 47.15 46.52 46.77 1,441,844
05/01/2014 47.57 47.77 46.56 46.66 2,081,146
04/30/2014 47.23 47.57 46.88 47.54 1,474,623
04/29/2014 47.2 47.7 46.94 47.295 1,503,183
04/28/2014 47.38 47.8 46.57 46.94 1,743,147
04/25/2014 48.19 48.33 47.04 47.16 2,565,689
04/24/2014 48.31 48.46 47.87 48.39 2,439,312
04/23/2014 47.93 48.25 47.78 48.04 1,053,666
04/22/2014 47.89 48.06 47.61 47.9 1,063,622
04/21/2014 47.26 47.77 46.96 47.6 989,576
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
01/16/2014 46.31 46.36 46 46.27 5,882,271
01/15/2014 46.1 46.4 45.97 46.34 1,222,518
01/14/2014 45.41 46.13 45.2601 46.11 1,888,869
01/13/2014 44.97 45.84 44.95 45.15 2,230,465
01/10/2014 45.38 45.47 44.89 45.07 1,569,926
01/09/2014 45.28 45.5 44.87 45.22 1,431,720
01/08/2014 44.75 45.37 44.54 45.29 1,950,934
01/07/2014 44.7 45.06 44.46 44.7 1,518,132
01/06/2014 44.51 44.69 44.33 44.45 1,362,707
01/03/2014 44.33 44.65 44.19 44.54 1,133,118
01/02/2014 44.56 44.56 44.005 44.17 1,150,289
12/31/2013 44.65 44.95 44.57 44.75 815,481
12/30/2013 44.22 44.71 44.14 44.46 701,061
12/27/2013 44.4 44.49 44.145 44.28 783,912
12/26/2013 44.72 44.73 44.17 44.35 1,144,932
12/24/2013 44.06 44.51 43.85 44.425 1,057,833
12/23/2013 43.7 44.19 43.4 44.08 2,052,629
12/20/2013 42.63 43.52 42.58 43.42 11,112,690
12/19/2013 42.69 42.87 42.43 42.69 2,170,854
12/18/2013 41.91 42.56 41.47 42.55 3,317,033
12/17/2013 41.7 42.19 41.54 41.94 2,137,176
12/16/2013 41.61 41.92 41.53 41.755 1,837,798
12/13/2013 41.99 42.06 41.315 41.53 2,362,626
12/12/2013 42.64 42.67 41.96 41.97 1,623,703
12/11/2013 43 43.1 41.96 42.15 2,408,689
12/10/2013 43.25 43.43 42.89 43.01 849,637
12/09/2013 43.42 43.73 43.17 43.31 2,076,268
12/06/2013 42.94 43.6 42.671 43.56 1,881,433
12/05/2013 42.65 42.75 42.06 42.33 1,881,184
12/04/2013 42.62 42.88 42.075 42.42 1,851,013
12/03/2013 42.8 43 42.3 42.64 2,923,815
12/02/2013 43.46 43.46 42.69 42.75 1,686,919
11/29/2013 43.29 43.66 43.24 43.29 797,473
11/27/2013 43.34 43.53 42.88 43.4 1,234,682
11/26/2013 43.76 43.92 43.47 43.49 2,159,993
11/25/2013 43.95 43.99 43.31 43.84 1,755,164
11/22/2013 43.17 43.9 43.17 43.81 1,813,682
11/21/2013 42.94 43.85 42.73 43.825 1,661,640
11/20/2013 42.22 43 42.2 42.78 1,860,401
11/19/2013 42.98 43 42.45 42.53 1,462,271
11/18/2013 42.64 43.69 42.6 43.35 2,685,938
11/15/2013 43.45 43.61 43.05 43.61 1,535,640
11/14/2013 43.34 43.5 42.99 43.42 2,336,150
11/13/2013 43.18 43.455 42.87 43.435 2,443,508
11/12/2013 42.74 43.59 42.71 43.5 2,102,421
11/11/2013 42.73 43.04 42.5601 42.96 1,073,882
11/08/2013 42.22 42.95 42.088 42.89 1,541,430
11/07/2013 43.06 43.068 42.12 42.16 1,463,311
11/06/2013 42.69 43.1 42.51 42.97 1,157,824
11/05/2013 42.43 42.869 42.18 42.66 1,691,848
11/04/2013 42.57 42.62 42.25 42.62 2,018,374
11/01/2013 43.12 43.26 42.29 42.54 4,145,142
10/31/2013 42.5 44.1 41.81 42.96 10,558,120
10/30/2013 40.4 40.595 39.76 39.95 2,709,834
10/29/2013 39.53 40.41 39.53 40.295 3,093,400
10/28/2013 38.88 39.67 38.88 39.41 1,904,659
10/25/2013 39.16 39.19 38.55 38.87 2,096,558
10/24/2013 39.12 39.29 38.93 38.99 2,711,842
10/23/2013 40.24 40.34 38.76 38.94 2,667,449
10/22/2013 40.58 40.6302 40.04 40.52 1,485,046
10/21/2013 40.43 40.62 40.27 40.5 744,640
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?