MCHP

Microchip Technology Incorporated Historical Stock Prices

$45.77
*  
0.13
0.28%
Get MCHP Alerts
*Delayed - data as of Jul. 28, 2014 13:03 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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
13:03  45.98  45.98  45.27  45.77 999,283
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
10/18/2013 40.26 40.3 39.85 40.3 1,208,638
10/17/2013 39.61 40.29 39.33 40.19 1,032,081
10/16/2013 39.73 39.94 39.46 39.91 1,856,069
10/15/2013 40.09 40.3 39.5 39.56 1,632,816
10/14/2013 39.97 40.5 39.965 40.39 852,337
10/11/2013 39.58 40.22 39.4514 40.1 835,637
10/10/2013 39.07 39.78 39 39.685 1,341,285
10/09/2013 39.04 39.17 38.46 38.82 1,382,787
10/08/2013 39.45 39.576 38.69 38.89 1,851,224
10/07/2013 39.12 39.65 38.82 39.48 1,478,649
10/04/2013 39.43 39.67 39.32 39.39 1,844,654
10/03/2013 39.75 39.89 39.17 39.5 1,379,511
10/02/2013 39.96 40.2325 39.71 39.89 997,248
10/01/2013 40.31 40.63 40.095 40.3 1,365,573
09/30/2013 39.99 40.51 39.73 40.29 1,895,184
09/27/2013 40.36 40.47 40.2 40.3 919,800
09/26/2013 40.71 40.84 40.33 40.59 1,292,046
09/25/2013 40.95 40.99 40.26 40.35 1,473,277
09/24/2013 40.97 41.13 40.51 40.94 1,664,440
09/23/2013 40.34 40.53 40.08 40.33 1,278,348
09/20/2013 40.45 40.61 40.24 40.24 2,180,572
09/19/2013 40.5 40.58 40.24 40.45 1,009,840
09/18/2013 40.27 40.44 39.91 40.43 843,727
09/17/2013 40.25 40.49 40.24 40.28 885,694
09/16/2013 40.08 40.15 39.79 40.07 1,462,407
09/13/2013 39.51 39.63 39.32 39.6 495,498
09/12/2013 39.45 39.63 39.13 39.47 955,699
09/11/2013 39.3 39.62 39.23 39.43 993,862
09/10/2013 39.27 39.48 39.15 39.43 1,101,064
09/09/2013 39.08 39.215 38.77 38.94 1,213,342
09/06/2013 39.4 39.41 38.67 38.9 2,043,639
09/05/2013 39.45 39.55 38.9 39.11 2,744,709
09/04/2013 38.6 39.86 38.59 39.57 2,328,335
09/03/2013 39.19 39.76 38.86 39.19 2,114,052
08/30/2013 38.44 39.13 38.44 38.81 1,518,176
08/29/2013 38.9 39.26 38.82 39.03 1,186,928
08/28/2013 38.59 39.15 38.54 38.975 1,082,699
08/27/2013 38.79 38.99 38.53 38.54 1,528,412
08/26/2013 39.14 39.4 38.91 39.17 1,035,599
08/23/2013 39.06 39.1504 38.69 39.08 1,939,747
08/22/2013 38.86 39.14 38.48 39.06 629,765
08/21/2013 38.97 39.02 38.46 38.84 1,256,152
08/20/2013 39 39.29 38.921 39.11 898,881
08/19/2013 38.98 39.41 38.9 38.92 1,152,835
08/16/2013 39.25 39.85 39.2249 39.51 1,557,384
08/15/2013 40.01 40.01 39.296 39.41 2,033,971
08/14/2013 40.8 40.8 40.32 40.35 1,153,565
08/13/2013 40.89 41 40.4 40.88 1,346,761
08/12/2013 40.5 40.95 40.5 40.76 1,290,812
08/09/2013 40.84 41.01 40.5 40.61 1,022,741
08/08/2013 41.33 41.37 40.83 40.85 1,565,381
08/07/2013 41.28 41.29 40.85 41.01 1,357,367
08/06/2013 41.5 41.68 41.135 41.31 1,364,865
08/05/2013 41.28 41.7 41.28 41.68 1,589,270
08/02/2013 41.21 41.48 41.04 41.48 3,021,789
08/01/2013 41 41.78 40.62 41.69 3,804,473
07/31/2013 39.35 39.88 39.225 39.74 3,102,794
07/30/2013 39.32 39.44 39.13 39.25 2,181,375
07/29/2013 39.09 39.42 39.035 39.21 1,666,013
07/26/2013 39.3 39.59 38.98 39.29 2,425,178
07/25/2013 39.57 39.735 39.36 39.68 1,507,641
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?