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
2018-07-20 94.63 95.08 93.94 94.405 84,914
2018-07-19 95.66 95.75 94.29 94.85 70,989
2018-07-18 95.49 95.825 95.14 95.75 88,056
2018-07-17 93.26 95.10 93.20 95.06 64,716
2018-07-16 93.94 94.80 93.94 94.09 71,369
2018-07-13 94.41 94.41 93.68 94.00 87,396
2018-07-12 92.42 94.32 92.42 94.31 156,890
2018-07-11 94.19 94.19 91.74 92.025 166,037
2018-07-10 93.585 94.71 93.44 94.61 188,076
2018-07-09 93.99 93.99 92.39 93.34 64,773
2018-07-06 92.05 93.81 91.69 93.40 103,729
2018-07-05 91.54 92.33 90.94 92.16 65,519
2018-07-03 91.59 91.59 90.04 90.13 53,291
2018-07-02 89.33 91.42 89.33 91.42 84,922
2018-06-29 91.23 91.90 90.54 91.14 181,728
2018-06-28 90.03 91.17 90.03 90.54 212,395
2018-06-27 93.88 94.01 90.20 90.20 194,214
2018-06-26 93.98 93.98 92.73 92.90 156,997
2018-06-25 95.00 95.00 92.77 93.33 191,177
2018-06-22 98.87 99.17 96.46 97.33 234,371
2018-06-21 101.32 101.32 98.73 98.84 116,937
2018-06-20 101.33 101.44 100.54 101.22 109,568
2018-06-19 100.41 101.22 99.75 100.38 129,736
2018-06-18 101.20 101.74 100.57 101.74 110,048
2018-06-15 101.97 102.11 101.32 101.89 117,490
2018-06-14 102.55 103.01 102.16 102.59 93,812
2018-06-13 102.97 102.97 101.86 102.36 142,800
2018-06-12 102.61 102.97 101.99 102.77 121,807
2018-06-11 101.88 102.91 101.88 102.44 84,936
2018-06-08 101.02 102.44 100.97 102.29 98,570

» More Microchip Technology Stock Price History

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