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
2018-10-12 68.31 68.76 67.33 68.38 436,792
2018-10-11 68.11 69.34 67.01 67.64 469,182
2018-10-10 65.91 66.55 65.30 66.505 531,958
2018-10-09 67.11 67.43 66.32 67.27 355,314
2018-10-08 68.35 68.58 66.97 67.69 250,643
2018-10-05 69.75 69.84 68.68 69.24 457,579
2018-10-04 73.98 73.98 70.87 71.61 740,110
2018-10-03 76.17 77.41 75.16 75.33 441,879
2018-10-02 78.02 78.60 77.49 77.64 323,938
2018-10-01 79.39 79.57 77.60 77.79 214,500
2018-09-28 78.31 79.07 78.31 78.83 172,800
2018-09-27 78.99 79.33 78.59 78.61 119,364
2018-09-26 79.36 79.71 78.76 78.81 221,409
2018-09-25 79.72 79.72 78.65 78.75 252,712
2018-09-24 82.38 82.43 81.88 82.25 99,076
2018-09-21 83.09 83.09 82.39 82.71 170,961
2018-09-20 83.82 83.89 82.88 83.365 185,969
2018-09-19 80.83 81.54 80.79 81.38 165,636
2018-09-18 81.50 81.70 80.41 80.41 203,534
2018-09-17 81.87 82.58 81.04 81.04 187,615
2018-09-14 84.32 84.99 83.50 83.77 171,680
2018-09-13 83.70 85.15 83.39 83.74 219,662
2018-09-12 81.73 83.56 81.10 83.52 282,404
2018-09-11 83.61 83.71 82.45 83.27 225,672
2018-09-10 83.69 84.05 83.30 83.955 128,324
2018-09-07 83.28 84.94 82.83 82.90 203,760
2018-09-06 84.83 84.83 82.83 83.91 267,838
2018-09-05 85.73 85.73 84.90 85.11 158,866
2018-09-04 85.59 86.13 84.97 86.13 156,977
2018-08-31 85.61 86.15 85.42 86.11 135,265

» More Microchip Technology Stock Price History

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