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 (%)
Feb 27, 2015 31.89 32.36 31.44 32.24 877,601 +0.40(+1.26%)
Feb 26, 2015 31.17 31.90 30.97 31.84 455,389 +0.72(+2.31%)
Feb 25, 2015 31.49 31.49 30.93 31.12 315,037 -0.38(-1.21%)
Feb 24, 2015 31.00 31.68 30.78 31.50 380,846 +0.47(+1.51%)
Feb 23, 2015 31.12 31.12 30.57 31.03 265,532 -0.11(-0.35%)
Feb 20, 2015 31.02 31.19 30.59 31.14 277,071 +0.00(+0.00%)
Feb 19, 2015 30.99 31.19 30.61 31.14 273,453 +0.02(+0.06%)
Feb 18, 2015 30.98 31.18 30.85 31.12 337,744 +0.14(+0.45%)
Feb 17, 2015 30.95 31.19 30.84 30.98 306,389 +0.11(+0.36%)
Feb 13, 2015 30.74 30.87 30.87 30.87 515,900 +0.06(+0.19%)
Feb 12, 2015 30.24 30.85 30.17 30.81 500,357 +0.75(+2.50%)
Feb 11, 2015 29.94 30.16 29.75 30.06 629,989 +0.13(+0.43%)
Feb 10, 2015 29.82 30.00 29.40 29.93 784,371 +0.36(+1.22%)
Feb 09, 2015 29.56 29.95 29.26 29.57 629,235 -0.07(-0.24%)
Feb 06, 2015 29.63 29.95 29.39 29.64 638,948 -0.05(-0.17%)
Feb 05, 2015 29.63 29.94 29.51 29.69 576,789 +0.11(+0.37%)
Feb 04, 2015 29.50 29.95 29.39 29.58 563,033 +0.00(+0.00%)
Feb 03, 2015 28.54 29.65 28.54 29.58 739,896 +1.14(+4.01%)
Feb 02, 2015 27.86 28.50 27.44 28.44 607,336 +0.58(+2.08%)
Jan 30, 2015 28.48 28.75 27.84 27.86 544,189 -0.89(-3.10%)
Jan 29, 2015 28.25 28.78 28.02 28.75 591,510 +0.58(+2.06%)
Jan 28, 2015 28.37 28.83 28.17 28.17 726,633 +0.17(+0.61%)
Jan 27, 2015 27.79 28.45 27.68 28.00 536,139 -0.27(-0.96%)
Jan 26, 2015 27.96 28.39 27.50 28.27 850,283 +0.47(+1.69%)
Jan 23, 2015 25.90 28.50 25.36 27.80 2,121,570 +1.40(+5.30%)
Jan 22, 2015 27.25 27.25 26.35 26.40 1,702,278 -0.63(-2.33%)
Jan 21, 2015 26.33 27.12 26.31 27.03 653,447 +0.50(+1.88%)
Jan 20, 2015 26.71 26.90 26.36 26.53 925,784 -0.10(-0.38%)
Jan 16, 2015 26.07 26.66 25.94 26.63 903,054 +0.47(+1.80%)
Jan 15, 2015 27.00 27.17 26.12 26.16 785,426 -0.71(-2.64%)
Jan 14, 2015 27.53 27.98 26.76 26.87 612,066 -1.01(-3.62%)
Jan 13, 2015 27.79 28.78 27.57 27.88 516,686 +0.10(+0.36%)
Jan 12, 2015 27.94 28.27 27.32 27.78 353,650 -0.24(-0.86%)
Jan 09, 2015 27.69 28.23 27.62 28.02 533,026 +0.31(+1.12%)
Jan 08, 2015 27.32 27.91 27.12 27.71 492,346 +0.71(+2.63%)
Jan 07, 2015 26.92 27.77 26.39 27.00 575,232 +0.17(+0.63%)
Jan 06, 2015 27.91 28.00 26.66 26.83 434,025 -1.07(-3.84%)
Jan 05, 2015 28.48 28.61 27.64 27.90 422,650 -0.57(-2.00%)
Jan 02, 2015 28.46 28.98 28.02 28.47 343,461 +0.09(+0.32%)
Dec 31, 2014 28.58 28.38 28.38 28.38 297,800 -0.03(-0.11%)
Dec 30, 2014 28.53 28.53 28.24 28.41 284,587 -0.30(-1.04%)
Dec 29, 2014 28.78 28.99 28.42 28.71 357,991 -0.15(-0.52%)
Dec 26, 2014 28.79 28.92 28.59 28.86 193,255 +0.25(+0.87%)
Dec 24, 2014 28.24 28.61 28.61 28.61 232,800 +0.37(+1.31%)
Dec 23, 2014 28.69 29.15 28.14 28.24 380,674 -0.40(-1.40%)
Dec 22, 2014 27.85 28.80 27.63 28.64 394,525 +0.75(+2.69%)
Dec 19, 2014 28.00 28.25 27.75 27.89 910,974 -0.22(-0.78%)
Dec 18, 2014 28.45 28.45 27.77 28.11 528,539 +0.19(+0.68%)
Dec 17, 2014 27.31 27.96 26.74 27.92 537,648 +0.77(+2.84%)
Dec 16, 2014 27.03 27.85 26.62 27.15 641,972 -0.57(-2.06%)
Dec 15, 2014 27.97 28.30 27.46 27.72 390,969 -0.14(-0.50%)
Dec 12, 2014 28.00 28.38 27.86 27.86 303,572 -0.45(-1.57%)
Dec 11, 2014 28.39 28.79 28.10 28.30 206,832 -0.04(-0.12%)
Dec 10, 2014 29.00 29.26 28.23 28.34 344,735 -0.84(-2.88%)
Dec 09, 2014 28.08 29.22 28.06 29.18 373,029 +0.65(+2.28%)
Dec 08, 2014 28.94 29.05 28.38 28.53 362,214 -0.48(-1.65%)
Dec 05, 2014 28.61 29.12 28.61 29.01 332,042 +0.38(+1.33%)
Dec 04, 2014 29.06 29.10 28.47 28.63 404,539 -0.18(-0.62%)
Dec 03, 2014 27.78 28.94 27.70 28.81 626,489 +0.96(+3.45%)
Dec 02, 2014 27.10 27.89 26.82 27.85 384,130 +0.88(+3.26%)
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.