MICROCHIP TECHNOLOGY Historical Stock Price

Below is the stock price history for Microchip Technology MCHP. Data is recorded each day for the historical open, high, low, close and volume. The Microchip Technology stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Microchip Technology Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 86.05 87.19 85.99 86.54 73,252
2017-12-14 86.17 86.64 85.48 85.48 140,209
2017-12-13 86.35 86.90 86.35 86.43 83,037
2017-12-12 86.70 86.89 85.70 85.84 61,904
2017-12-11 87.83 88.25 87.02 87.14 73,515
2017-12-08 88.15 88.43 87.29 87.37 78,594
2017-12-07 86.37 87.61 86.31 87.41 83,253
2017-12-06 85.47 86.79 85.47 86.36 91,051
2017-12-05 86.66 88.48 86.30 86.39 130,443
2017-12-04 87.77 87.77 85.78 86.39 173,666
2017-12-01 85.97 87.19 85.26 87.10 223,973
2017-11-30 86.86 88.66 86.74 87.02 160,261
2017-11-29 89.64 89.64 86.08 86.66 223,500
2017-11-28 88.89 90.67 88.89 90.49 101,958
2017-11-27 90.22 90.22 88.70 88.96 177,230
2017-11-24 90.30 91.00 90.30 90.97 43,781
2017-11-22 92.13 92.20 90.70 90.70 54,631
2017-11-21 91.80 92.55 91.63 91.63 55,184
2017-11-20 91.38 91.87 91.21 91.48 76,431
2017-11-17 91.19 91.56 90.72 91.30 117,422
2017-11-16 89.74 91.00 89.73 90.83 93,373
2017-11-15 89.90 90.53 89.50 89.62 84,059
2017-11-14 90.785 91.05 90.15 90.98 68,774
2017-11-13 90.67 91.22 90.55 90.96 58,397
2017-11-10 90.89 91.59 90.57 91.54 67,550
2017-11-09 91.17 91.45 89.70 90.86 149,018
2017-11-08 91.44 93.08 91.03 92.79 179,964
2017-11-07 94.36 94.36 90.64 91.29 318,745
2017-11-06 94.91 95.49 94.23 95.32 205,677
2017-11-03 93.25 93.56 92.61 93.56 98,090

» More Microchip Technology Stock Price History

To see other companies like Microchip Technology (MCHP), view our stock market today for news, and other data.