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 48.775
  • Currency US$
  • Change -0.055
  • Percent Change -0.113 %
  • Volume 2,024,480
  • Tue Sep 2, 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: 48.78 Last Trade: Sep 2, 2014
Date High Low Open Close Volume
Sep 2 49.00 48.44 48.88 48.78 2,024,480
Aug 29 48.88 48.24 48.29 48.83 2,134,387
Aug 28 48.08 47.36 47.45 48.02 896,323
Aug 27 47.94 47.33 47.86 47.66 719,631
Aug 26 48.00 47.67 47.87 47.82 635,712
Aug 25 48.00 47.58 48.00 47.71 1,082,557
Aug 22 47.98 47.38 47.60 47.76 1,033,155
Aug 21 47.82 47.36 47.70 47.79 1,169,193
Aug 20 47.64 46.94 46.99 47.59 1,471,847
Aug 19 47.12 46.68 46.74 47.05 1,270,057
Aug 18 47.44 46.74 47.36 47.03 2,122,052
Aug 15 47.68 46.85 47.32 47.37 812,857
Aug 14 47.21 46.82 47.19 47.08 1,004,497
Aug 13 47.02 46.49 46.63 47.02 1,031,136
Aug 12 46.64 46.10 46.25 46.58 1,147,008
Aug 11 46.66 45.98 46.21 46.27 932,533
Aug 8 46.06 45.52 45.77 45.97 1,393,281
Aug 7 46.90 45.44 46.53 45.57 2,015,296
Aug 6 46.82 46.00 46.02 46.65 1,959,459
Aug 5 46.54 45.92 46.10 46.21 1,400,255
Aug 4 46.31 45.54 45.97 46.24 1,653,167
Aug 1 47.15 45.67 47.15 46.04 2,974,907
Jul 31 47.00 44.78 47.00 45.02 3,713,363
Jul 30 46.61 46.05 46.47 46.25 1,191,650
Jul 29 46.68 46.12 46.21 46.25 1,610,625
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
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.