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 (%)
Dec 31, 2015 33.31 32.59 32.59 32.59 600,500 -0.80(-2.40%)
Dec 30, 2015 33.92 33.97 33.38 33.39 466,313 -0.52(-1.53%)
Dec 29, 2015 33.23 34.03 33.06 33.91 703,543 +0.85(+2.57%)
Dec 28, 2015 32.78 33.06 32.56 33.06 533,232 +0.06(+0.18%)
Dec 24, 2015 32.61 33.00 33.00 33.00 283,400 +0.29(+0.89%)
Dec 23, 2015 32.49 32.93 32.24 32.71 525,442 +0.39(+1.21%)
Dec 22, 2015 32.12 32.52 31.52 32.32 482,702 +0.40(+1.25%)
Dec 21, 2015 31.83 32.10 31.50 31.92 926,740 +0.41(+1.30%)
Dec 18, 2015 32.33 32.33 31.37 31.51 2,279,250 -0.83(-2.57%)
Dec 17, 2015 33.27 34.23 32.33 32.34 670,001 -0.50(-1.52%)
Dec 16, 2015 32.32 32.89 31.97 32.84 1,945,296 +0.14(+0.43%)
Dec 15, 2015 33.28 33.66 32.63 32.70 1,200,740 -0.22(-0.67%)
Dec 14, 2015 33.77 34.03 32.54 32.92 916,660 -1.03(-3.03%)
Dec 11, 2015 34.58 34.88 33.79 33.95 826,630 -1.28(-3.63%)
Dec 10, 2015 34.81 35.68 34.70 35.23 734,962 +0.25(+0.71%)
Dec 09, 2015 35.90 36.16 34.94 34.98 714,937 -1.02(-2.83%)
Dec 08, 2015 35.79 36.06 35.22 36.00 699,313 -0.12(-0.33%)
Dec 07, 2015 37.37 37.37 35.93 36.12 873,468 -1.22(-3.27%)
Dec 04, 2015 36.60 37.42 36.43 37.34 850,830 +0.75(+2.05%)
Dec 03, 2015 37.09 37.10 36.32 36.59 1,406,096 -0.08(-0.22%)
Dec 02, 2015 36.75 36.88 36.46 36.67 1,005,018 +0.07(+0.19%)
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.