Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsemi Corporation - Common Stock (NQ: MSCC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 42.12 42.41 41.95 42.13 1,123,201 +0.07(+0.17%)
Oct 28, 2016 42.20 42.52 41.98 42.06 1,243,131 -0.08(-0.19%)
Oct 27, 2016 42.08 42.33 41.94 42.14 1,422,527 +0.14(+0.33%)
Oct 26, 2016 39.99 42.26 39.99 42.00 2,354,726 +1.76(+4.37%)
Oct 25, 2016 40.36 40.69 40.03 40.24 716,405 -0.12(-0.30%)
Oct 24, 2016 39.97 40.49 39.46 40.36 1,256,656 +0.93(+2.36%)
Oct 21, 2016 38.06 40.76 37.72 39.43 3,680,502 +1.17(+3.06%)
Oct 20, 2016 37.83 38.35 37.71 38.26 948,693 +0.18(+0.47%)
Oct 19, 2016 37.66 38.13 37.30 38.08 718,510 +0.16(+0.42%)
Oct 18, 2016 38.21 38.39 37.90 37.92 694,348 +0.19(+0.50%)
Oct 17, 2016 37.88 38.10 37.65 37.73 441,856 -0.28(-0.74%)
Oct 14, 2016 38.15 38.68 37.99 38.01 839,942 -0.01(-0.03%)
Oct 13, 2016 38.03 38.17 37.11 38.02 1,118,716 -0.46(-1.20%)
Oct 12, 2016 39.00 39.00 38.32 38.48 1,137,022 -0.54(-1.38%)
Oct 11, 2016 40.43 40.44 38.73 39.02 1,311,009 -1.77(-4.34%)
Oct 10, 2016 41.79 42.16 40.76 40.79 1,013,868 -0.80(-1.92%)
Oct 07, 2016 42.36 42.36 41.34 41.59 918,354 -0.83(-1.96%)
Oct 06, 2016 41.95 42.64 41.52 42.42 828,179 +0.51(+1.22%)
Oct 05, 2016 41.45 42.05 41.09 41.91 611,517 +0.60(+1.45%)
Oct 04, 2016 41.39 41.82 41.03 41.31 453,169 -0.07(-0.17%)
Oct 03, 2016 41.75 42.02 41.18 41.38 855,783 -0.60(-1.43%)
Sep 30, 2016 41.18 42.19 41.01 41.98 1,499,307 +1.11(+2.72%)
Sep 29, 2016 40.89 41.26 40.16 40.87 814,232 -0.21(-0.51%)
Sep 28, 2016 40.94 41.31 40.52 41.08 681,054 +0.19(+0.46%)
Sep 27, 2016 40.14 40.91 39.76 40.89 859,777 +0.65(+1.62%)
Sep 26, 2016 40.82 40.92 40.21 40.24 551,947 -0.72(-1.76%)
Sep 23, 2016 41.84 42.06 40.85 40.96 898,377 -1.15(-2.73%)
Sep 22, 2016 41.35 42.16 41.30 42.11 1,233,608 +0.98(+2.38%)
Sep 21, 2016 40.87 41.20 40.48 41.13 681,678 +0.51(+1.26%)
Sep 20, 2016 41.82 41.82 40.56 40.62 768,326 -0.73(-1.77%)
Sep 19, 2016 41.42 42.11 41.22 41.35 764,354 +0.29(+0.71%)
Sep 16, 2016 41.22 41.50 40.52 41.06 2,238,908 +0.13(+0.32%)
Sep 15, 2016 39.47 41.03 39.33 40.93 1,170,367 +1.41(+3.57%)
Sep 14, 2016 39.58 39.88 39.13 39.52 1,010,767 -0.05(-0.13%)
Sep 13, 2016 39.94 40.38 39.41 39.57 788,626 -0.67(-1.67%)
Sep 12, 2016 38.93 40.26 38.63 40.24 885,688 +1.23(+3.15%)
Sep 09, 2016 40.46 40.70 39.01 39.01 1,251,794 -1.72(-4.22%)
Sep 08, 2016 39.73 40.77 39.50 40.73 1,609,414 +1.37(+3.48%)
Sep 07, 2016 39.82 40.00 39.15 39.36 847,908 -0.33(-0.83%)
Sep 06, 2016 40.20 40.50 39.47 39.69 832,805 -0.42(-1.05%)
Sep 02, 2016 40.22 40.11 40.11 40.11 810,900 -0.28(-0.69%)
Sep 01, 2016 40.06 40.48 39.63 40.39 816,455 +0.43(+1.08%)
Aug 31, 2016 40.23 40.32 39.67 39.96 754,257 -0.23(-0.57%)
Aug 30, 2016 40.05 40.65 39.92 40.19 469,491 +0.36(+0.90%)
Aug 29, 2016 39.88 40.15 39.75 39.83 555,974 +0.12(+0.30%)
Aug 26, 2016 40.18 40.50 39.48 39.71 1,179,398 -0.49(-1.22%)
Aug 25, 2016 40.21 40.35 40.06 40.20 821,843 -0.18(-0.45%)
Aug 24, 2016 40.57 40.86 40.24 40.38 551,591 -0.28(-0.69%)
Aug 23, 2016 40.77 40.77 40.46 40.66 641,843 +0.25(+0.62%)
Aug 22, 2016 39.91 40.47 38.95 40.41 676,036 +0.31(+0.77%)
Aug 19, 2016 39.72 40.52 39.64 40.10 561,724 +0.36(+0.91%)
Aug 18, 2016 39.51 39.90 39.51 39.74 394,681 +0.23(+0.58%)
Aug 17, 2016 39.37 39.65 39.10 39.51 506,278 +0.04(+0.10%)
Aug 16, 2016 39.84 39.88 39.44 39.47 770,147 -0.38(-0.95%)
Aug 15, 2016 39.96 40.26 39.81 39.85 1,189,238 +0.07(+0.18%)
Aug 12, 2016 39.65 39.94 39.57 39.78 637,731 +0.04(+0.10%)
Aug 11, 2016 39.42 39.77 39.18 39.74 864,376 +0.61(+1.56%)
Aug 10, 2016 39.38 39.44 38.90 39.13 554,149 -0.26(-0.66%)
Aug 09, 2016 39.21 39.52 39.14 39.39 797,362 +0.31(+0.79%)
Aug 08, 2016 39.31 39.40 38.76 39.08 1,333,327 -0.10(-0.26%)
Aug 05, 2016 38.63 39.37 38.45 39.18 1,178,433 +0.78(+2.03%)
Aug 04, 2016 38.25 38.71 38.24 38.40 712,937 +0.10(+0.26%)
Aug 03, 2016 37.98 38.39 37.87 38.30 815,273 +0.31(+0.82%)
Aug 02, 2016 38.71 38.87 37.74 37.99 913,710 -0.96(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.