Quantcast
MCHP

Historical Stock Prices

$98.71
*  
0.56
0.56%
Get MCHP Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 99.73 99.895 98.02 98.71 2,411,784
04/17/2019 100.28 100.28 97.05 99.27 4,527,265
04/16/2019 96.14 97.88 96.08 97.77 4,933,233
04/15/2019 95.33 96.06 94.76 95.6 3,185,607
04/12/2019 95.38 95.89 94.64 95.36 2,087,604
04/11/2019 94.09 94.39 93.02 93.97 1,882,548
04/10/2019 92.87 94.45 92.25 94.25 2,249,195
04/09/2019 93.66 93.76 92.56 92.9 2,481,780
04/08/2019 92.9 94.238 91.95 94.06 2,774,218
04/05/2019 91.57 93.2 91.32 92.92 2,874,106
04/04/2019 90.24 91.69 90.19 91.27 3,506,631
04/03/2019 89.53 91.36 88.6501 90.3 4,248,420
04/02/2019 87.43 87.865 86.51 87.72 4,064,879
04/01/2019 84.14 87.63 84.11 87.46 4,086,844
03/29/2019 82.07 83.24 81.95 82.96 2,613,025
03/28/2019 81.55 82.39 80.03 81.15 2,993,848
03/27/2019 84.3 84.71 81.15 81.37 3,455,794
03/26/2019 84.66 85.41 83.79 84.25 1,301,066
03/25/2019 84.88 85.26 83.01 83.82 1,926,270
03/22/2019 86.71 87.35 85.4 85.42 1,997,122
03/21/2019 84.22 87.69 84.22 87.38 1,724,268
03/20/2019 86.26 86.72 83.67 84.28 1,604,533
03/19/2019 85.7 86.335 85.45 86.1 1,702,658
03/18/2019 85.95 86.435 84.76 85.33 2,291,874
03/15/2019 84.69 86.89 84.34 86.1 3,015,082
03/14/2019 85.03 85.47 83.915 84 1,994,586
03/13/2019 86.77 87.08 84.98 85.06 2,492,064
03/12/2019 87.11 87.11 86.01 86.3 1,115,012
03/11/2019 85.59 87.14 85.26 86.8 1,307,736
03/08/2019 83.45 85.39 83.05 85.05 1,802,323
03/07/2019 85.94 86.03 84.25 84.45 2,133,727
03/06/2019 87.39 88.07 86.4 86.48 1,813,287
03/05/2019 88.41 88.5 87.23 87.27 1,817,501
03/04/2019 89.34 89.57 87.59 88.57 1,638,726
03/01/2019 87.89 88.91 87.13 88.64 2,050,787
02/28/2019 86.34 87.33 86.32 86.87 2,843,045
02/27/2019 88.44 88.77 86.63 87.07 3,954,020
02/26/2019 89.26 90.03 88.92 89.06 1,709,861
02/25/2019 90.26 91.14 89.69 89.81 2,351,534
02/22/2019 89.71 90 88.46 89.04 1,603,389
02/21/2019 89.66 90.07 88.47 89 2,076,206
02/20/2019 90.27 91.48 89.5 89.65 1,937,475
02/19/2019 90.62 91.36 90.06 90.69 1,591,026
02/15/2019 91.35 91.56 90.08 91.1 2,284,861
02/14/2019 90.65 91.75 89.9001 90.6 4,180,315
02/13/2019 91.33 91.82 90.6 91.19 3,278,533
02/12/2019 90.19 91.8 90.17 91.51 4,150,289
02/11/2019 87.75 89.415 87 88.96 3,008,743
02/08/2019 86.73 87.75 86.03 87.41 2,836,612
02/07/2019 87.64 89.17 86.54 88.07 4,705,202
02/06/2019 88.5 91.75 88.01 89.31 10,138,880
02/05/2019 82.27 83.76 82.27 83.24 3,351,257
02/04/2019 81.74 82.93 80.77 82.58 2,977,062
02/01/2019 80.54 81.91 79.91 81.87 3,446,532
01/31/2019 80.35 81.34 79.81 80.37 2,233,932
01/30/2019 80.04 81.64 78.21 80.49 2,748,095
01/29/2019 81.02 81.73 79.29 79.49 2,042,938
01/28/2019 78.2 80.6 78.02 80.25 2,645,377
01/25/2019 79.01 81.4 78.53 80.63 2,925,768
01/24/2019 75.42 79.58 74.95 78.44 5,047,740
01/23/2019 76.96 76.96 73.74 74.36 2,461,349
01/22/2019 76.9 77.1 74.39 75.18 2,337,033
01/18/2019 76.78 78.03 75.74 77.64 2,437,792
*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?



Smart Portfolio