Microchip Technology Inc (MCHP)
153.25
+4.69 +3.16%
NASDAQ
Jan 19, 20:00
USD
Microchip Technology Price:
153.25 for Jan. 19, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1993.
Start your Free Trial
Export Data
Date Range:
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan. 19, 2021 | 150.68 | 153.76 | 149.65 | 153.25 | 1.244M |
Jan. 15, 2021 | 152.34 | 152.60 | 148.37 | 148.56 | 1.561M |
Jan. 14, 2021 | 151.63 | 154.27 | 151.38 | 153.28 | 1.534M |
Jan. 13, 2021 | 149.79 | 151.56 | 148.77 | 150.70 | 1.383M |
Jan. 12, 2021 | 147.57 | 150.41 | 145.44 | 149.32 | 2.833M |
Jan. 11, 2021 | 145.04 | 148.48 | 144.67 | 147.81 | 2.871M |
Jan. 8, 2021 | 151.67 | 152.85 | 146.36 | 147.40 | 2.599M |
Jan. 7, 2021 | 144.73 | 149.36 | 144.63 | 148.70 | 3.303M |
Jan. 6, 2021 | 141.82 | 146.90 | 140.20 | 142.88 | 2.909M |
Jan. 5, 2021 | 137.55 | 140.34 | 137.29 | 140.19 | 1.894M |
Jan. 4, 2021 | 138.95 | 142.26 | 136.42 | 137.18 | 2.149M |
Dec. 31, 2020 | 136.63 | 138.19 | 135.63 | 138.11 | 797060.0 |
Dec. 30, 2020 | 136.57 | 137.26 | 135.60 | 136.79 | 1.394M |
Dec. 29, 2020 | 137.53 | 137.53 | 133.96 | 135.16 | 968666.0 |
Dec. 28, 2020 | 138.09 | 138.58 | 135.92 | 136.25 | 784837.0 |
Dec. 24, 2020 | 136.24 | 137.50 | 135.30 | 136.77 | 451867.0 |
Dec. 23, 2020 | 136.83 | 137.94 | 135.87 | 136.00 | 1.058M |
Dec. 22, 2020 | 137.87 | 139.10 | 136.11 | 136.95 | 1.934M |
Dec. 21, 2020 | 134.86 | 138.38 | 134.48 | 138.00 | 2.215M |
Dec. 18, 2020 | 140.58 | 140.58 | 136.69 | 138.01 | 4.519M |
Dec. 17, 2020 | 140.88 | 141.68 | 139.29 | 139.72 | 1.551M |
Dec. 16, 2020 | 141.03 | 141.86 | 138.01 | 138.82 | 3.001M |
Dec. 15, 2020 | 143.76 | 143.98 | 140.11 | 141.16 | 2.041M |
Dec. 14, 2020 | 141.77 | 143.00 | 140.68 | 141.50 | 1.383M |
Dec. 11, 2020 | 137.98 | 141.36 | 137.56 | 140.61 | 1.532M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
NVIDIA Corp | 521.01 |
MACOM Technology Solutions Holdings Inc | 63.04 |
Advanced Micro Devices Inc | 89.45 |
Price Range, Past 5 Years
Minimum | 39.65 | Feb 11 2016 |
Maximum | 153.28 | Jan 14 2021 |
Average | 83.70 |
Price Related Metrics
PE Ratio | 65.49 |
PS Ratio | 7.623 |
PEG Ratio | 1.237 |
Price to Book Value | 7.568 |
Price to Free Cash Flow | 23.70 |
Earnings Yield | 1.53% |
Market Cap | 41.20B |
PEGY Ratio | 1.215 |
Operating PE Ratio | 51.41 |
Normalized PE Ratio | 57.22 |
News
Microchip Releases Industry’s First 24G SAS/PCIe Gen 4 Tri-mode Storage Controllers into Production
Globe Newswire 01/12 08:09 ET
Globe Newswire 01/12 08:09 ET
On Semi, Lattice Semi, Cirrus Logic among top M&A candidates, Susquehanna says
SA Breaking News 01/12 07:56 ET
SA Breaking News 01/12 07:56 ET
After lukewarm years, BofA says chip picks ready to take off: 'Let's get cyclical'
SA Breaking News 01/11 19:02 ET
SA Breaking News 01/11 19:02 ET
Microchip Technology To Present At The J.P. Morgan 19th Annual Tech/Auto Forum
Globe Newswire 01/11 16:15 ET
Globe Newswire 01/11 16:15 ET
Microchip Technology to Present at the Needham & Company 23rd Annual Growth Conference
Globe Newswire 01/11 16:15 ET
Globe Newswire 01/11 16:15 ET
Power Control Reference Design Enables a Secondary Side Microcontroller to Control Primary Power
Globe Newswire 01/06 08:09 ET
Globe Newswire 01/06 08:09 ET
Analyst Actions: Mizuho Adjusts Microchip Technology's Price Target to $152 From $134, Keeps Buy Rating
MT Newswires 12/28 08:05 ET
MT Newswires 12/28 08:05 ET
Semiconductor watch: Broadcom named top pick as J.P. Morgan forecasts 10% industry growth in 2021
SA Breaking News 12/19 11:09 ET
SA Breaking News 12/19 11:09 ET
Microchip Technology (MCHP) Dips More Than Broader Markets: What You Should Know
Yahoo 12/18 17:50 ET
Yahoo 12/18 17:50 ET
Microchip, NXP, and ON Semi named top semi picks for 2021 at KeyBanc on broad sector recovery
SA Breaking News 12/17 11:26 ET
SA Breaking News 12/17 11:26 ET
Advertisement