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 29, 2017 51.65 51.65 51.65 0 -0.54(-1.03%)
Dec 28, 2017 52.00 52.22 51.49 52.19 350,129 +0.45(+0.87%)
Dec 27, 2017 51.57 51.96 51.30 51.74 385,432 +0.26(+0.51%)
Dec 26, 2017 51.77 52.08 51.35 51.48 373,903 -0.71(-1.36%)
Dec 22, 2017 52.73 52.73 51.98 52.19 263,208 -0.38(-0.72%)
Dec 21, 2017 53.20 53.22 52.35 52.57 391,626 -0.37(-0.70%)
Dec 20, 2017 52.44 53.60 52.31 52.94 759,443 +0.77(+1.48%)
Dec 19, 2017 53.39 54.11 52.00 52.17 980,001 -1.29(-2.41%)
Dec 18, 2017 52.20 53.78 52.20 53.46 787,417 +1.75(+3.38%)
Dec 15, 2017 51.64 52.48 51.50 51.71 2,340,673 +0.32(+0.62%)
Dec 14, 2017 51.00 51.77 50.85 51.39 510,736 +0.55(+1.08%)
Dec 13, 2017 50.80 51.41 50.66 50.84 675,967 +0.04(+0.08%)
Dec 12, 2017 51.00 51.31 50.70 50.80 501,319 -0.37(-0.72%)
Dec 11, 2017 51.13 51.63 50.90 51.17 746,018 +0.14(+0.27%)
Dec 08, 2017 52.21 52.33 50.84 51.03 850,058 -0.80(-1.54%)
Dec 07, 2017 51.28 52.13 51.13 51.83 618,239 +0.73(+1.43%)
Dec 06, 2017 51.02 51.61 50.78 51.10 765,829 -0.27(-0.53%)
Dec 05, 2017 51.05 52.14 50.35 51.37 792,647 +0.22(+0.43%)
Dec 04, 2017 53.23 53.23 50.97 51.15 1,041,957 -1.45(-2.76%)
Dec 01, 2017 52.74 52.85 51.99 52.60 900,424 -0.25(-0.47%)
Nov 30, 2017 53.31 51.72 52.85 904,607 +1.18(+2.28%)
Nov 29, 2017 54.37 54.44 51.14 51.67 1,433,231 -2.78(-5.11%)
Nov 28, 2017 54.71 54.88 54.15 54.45 993,877 -0.09(-0.17%)
Nov 27, 2017 54.90 54.90 54.11 54.54 851,985 -0.53(-0.96%)
Nov 24, 2017 54.76 55.31 54.55 55.07 296,383 +0.43(+0.79%)
Nov 22, 2017 55.29 55.65 54.60 54.64 465,243 -0.58(-1.05%)
Nov 21, 2017 54.16 55.28 54.01 55.22 749,102 +1.38(+2.56%)
Nov 20, 2017 53.25 53.84 53.08 53.84 585,747 +0.82(+1.55%)
Nov 17, 2017 53.10 53.40 52.90 53.02 441,437 -0.16(-0.30%)
Nov 16, 2017 52.81 53.33 52.61 53.18 532,986 +0.67(+1.28%)
Nov 15, 2017 52.34 52.83 52.19 52.51 806,877 -0.40(-0.76%)
Nov 14, 2017 52.28 53.12 52.28 52.91 540,802 +0.29(+0.55%)
Nov 13, 2017 52.18 52.72 51.88 52.62 824,173 +0.00(+0.00%)
Nov 10, 2017 54.25 54.25 52.27 52.62 1,538,893 -0.22(-0.42%)
Nov 09, 2017 53.98 53.98 51.61 52.84 1,557,974 -1.19(-2.20%)
Nov 08, 2017 53.90 54.46 53.66 54.03 740,684 +0.08(+0.15%)
Nov 07, 2017 55.08 55.30 53.05 53.95 1,117,949 -1.21(-2.19%)
Nov 06, 2017 54.01 55.18 53.87 55.16 682,376 +1.29(+2.39%)
Nov 03, 2017 53.81 54.00 53.26 53.87 803,959 +0.13(+0.24%)
Nov 02, 2017 53.04 53.85 52.80 53.74 745,282 +0.58(+1.09%)
Nov 01, 2017 53.84 54.19 52.94 53.16 936,299 -0.21(-0.39%)
Oct 31, 2017 52.86 53.66 52.51 53.37 1,032,868 +0.73(+1.39%)
Oct 30, 2017 52.43 53.55 52.37 52.64 865,476 -0.05(-0.09%)
Oct 27, 2017 52.81 52.82 52.08 52.69 888,758 +0.21(+0.40%)
Oct 26, 2017 52.87 52.88 52.30 52.48 816,582 -0.18(-0.34%)
Oct 25, 2017 52.51 53.15 52.21 52.66 627,919 +0.16(+0.30%)
Oct 24, 2017 52.07 52.75 51.95 52.50 537,208 +0.46(+0.88%)
Oct 23, 2017 51.61 52.08 51.26 52.04 445,936 +0.43(+0.83%)
Oct 20, 2017 51.72 51.97 51.49 51.61 549,272 +0.15(+0.29%)
Oct 19, 2017 51.53 51.53 50.56 51.46 396,467 -0.38(-0.73%)
Oct 18, 2017 51.33 52.07 51.17 51.84 325,099 +0.56(+1.09%)
Oct 17, 2017 51.25 51.62 51.07 51.28 312,367 -0.16(-0.31%)
Oct 16, 2017 52.00 52.35 51.25 51.44 555,443 -0.51(-0.98%)
Oct 13, 2017 52.16 52.31 51.70 51.95 246,719 +0.19(+0.37%)
Oct 12, 2017 51.89 52.40 51.67 51.76 629,969 -0.49(-0.94%)
Oct 11, 2017 52.06 52.53 52.06 52.25 490,694 -0.02(-0.04%)
Oct 10, 2017 52.73 52.95 52.03 52.27 390,650 -0.11(-0.21%)
Oct 09, 2017 52.56 52.77 52.15 52.38 388,463 -0.22(-0.42%)
Oct 06, 2017 52.34 52.93 52.34 52.60 469,916 +0.00(+0.00%)
Oct 05, 2017 53.04 53.18 52.03 52.60 313,727 -0.33(-0.62%)
Oct 04, 2017 52.70 53.10 52.56 52.93 514,485 +0.14(+0.27%)
Oct 03, 2017 52.65 52.91 52.18 52.79 554,698 +0.32(+0.61%)
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.