The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Microchip Technology

  • MCHP
  • NASDAQ
  • Industrial Products
  • Latest 46.25
  • Currency US$
  • Change 0.12
  • Percent Change 0.26 %
  • Volume 1,609,424
  • Tue Jul 29, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 46.25 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 46.68 46.12 46.21 46.25 1,609,424
Jul 28 46.17 45.27 45.98 46.13 1,857,711
Jul 25 46.96 45.37 46.81 45.90 3,239,943
Jul 24 47.52 47.11 47.20 47.19 1,397,198
Jul 23 48.62 47.05 48.60 47.11 1,682,699
Jul 22 49.05 48.61 48.84 48.88 1,022,378
Jul 21 48.75 48.32 48.32 48.55 730,306
Jul 18 48.85 48.35 48.40 48.54 1,196,186
Jul 17 48.86 48.14 48.57 48.15 907,422
Jul 16 49.11 48.72 48.83 48.75 1,200,030
Jul 15 49.23 48.24 49.16 48.60 1,459,052
Jul 14 49.50 48.97 49.39 49.08 1,036,829
Jul 11 49.31 48.79 49.20 49.08 1,238,880
Jul 10 49.64 48.65 48.94 49.27 1,126,220
Jul 9 49.65 49.19 49.37 49.64 1,006,651
Jul 8 49.56 49.10 49.46 49.30 1,088,065
Jul 7 49.95 49.39 49.87 49.46 1,637,986
Jul 3 49.95 49.68 49.69 49.83 497,541
Jul 2 49.87 49.50 49.64 49.60 800,178
Jul 1 50.04 48.73 49.12 49.77 1,758,913
Jun 30 48.90 48.57 48.65 48.81 916,348
Jun 27 48.70 48.17 48.27 48.66 834,539
Jun 26 48.87 48.03 48.83 48.44 959,141
Jun 25 48.90 48.37 48.68 48.84 839,444
Jun 24 49.59 48.70 49.47 48.76 1,760,959
Jun 23 49.67 49.13 49.36 49.48 1,005,328
Jun 20 49.46 49.15 49.31 49.36 2,221,322
Jun 19 49.32 48.88 49.32 49.19 2,761,459
Jun 18 49.44 48.65 49.39 49.21 1,305,928
Jun 17 49.42 48.76 48.76 49.34 963,761
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.