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 (%)
Nov 30, 2016 55.18 55.69 54.75 54.75 1,028,676 -0.32(-0.58%)
Nov 29, 2016 56.26 56.26 54.87 55.07 1,733,444 -0.87(-1.56%)
Nov 28, 2016 55.93 56.63 55.57 55.94 1,069,101 -0.20(-0.36%)
Nov 25, 2016 55.89 56.18 55.45 56.14 477,716 +0.29(+0.52%)
Nov 23, 2016 55.85 55.85 55.85 0 +0.21(+0.38%)
Nov 22, 2016 55.57 56.73 54.96 55.64 1,885,188 +0.69(+1.26%)
Nov 21, 2016 54.47 55.72 54.04 54.95 1,343,400 +0.65(+1.20%)
Nov 18, 2016 54.32 54.69 53.91 54.30 1,558,856 -0.16(-0.29%)
Nov 17, 2016 54.25 54.95 53.53 54.46 1,396,286 +0.51(+0.95%)
Nov 16, 2016 52.93 54.16 52.91 53.95 1,146,406 +0.92(+1.73%)
Nov 15, 2016 51.27 53.39 51.27 53.03 1,309,566 +1.39(+2.69%)
Nov 14, 2016 51.23 52.24 50.74 51.64 2,253,258 +0.54(+1.06%)
Nov 11, 2016 50.43 52.10 48.14 51.10 3,718,967 +3.24(+6.77%)
Nov 10, 2016 48.84 49.33 47.36 47.86 3,243,087 -0.13(-0.27%)
Nov 09, 2016 45.68 48.29 45.51 47.99 1,884,910 +1.27(+2.72%)
Nov 08, 2016 47.58 47.70 46.37 46.72 1,924,291 -1.12(-2.34%)
Nov 07, 2016 47.54 48.02 46.75 47.84 1,763,269 +1.25(+2.68%)
Nov 04, 2016 47.48 47.93 46.34 46.59 2,239,258 -1.40(-2.92%)
Nov 03, 2016 47.26 50.00 45.92 47.99 6,228,218 +6.16(+14.73%)
Nov 02, 2016 41.96 42.37 41.42 41.83 968,847 -0.13(-0.31%)
Nov 01, 2016 42.14 42.63 41.14 41.96 1,369,737 -0.17(-0.40%)
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%)
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.