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 29, 2016 34.50 35.45 34.46 34.63 815,828 +0.17(+0.49%)
Feb 26, 2016 34.40 34.95 33.96 34.46 1,416,461 +0.12(+0.35%)
Feb 25, 2016 34.02 34.37 32.99 34.34 1,612,277 +1.10(+3.31%)
Feb 24, 2016 32.30 33.33 31.98 33.24 602,390 +0.46(+1.40%)
Feb 23, 2016 33.05 33.44 32.77 32.78 596,723 -0.49(-1.47%)
Feb 22, 2016 32.49 33.29 32.43 33.27 864,204 +0.84(+2.59%)
Feb 19, 2016 32.42 33.09 31.41 32.43 1,400,656 -0.11(-0.34%)
Feb 18, 2016 33.41 33.52 32.52 32.54 612,260 -0.74(-2.22%)
Feb 17, 2016 32.57 33.37 32.44 33.28 1,234,508 +0.84(+2.59%)
Feb 16, 2016 31.31 32.66 30.68 32.44 1,117,362 +1.56(+5.05%)
Feb 12, 2016 30.56 30.88 30.88 30.88 766,700 +0.66(+2.18%)
Feb 11, 2016 29.59 30.51 29.00 30.22 1,282,865 +0.03(+0.10%)
Feb 10, 2016 30.16 31.43 30.00 30.19 1,127,997 +0.26(+0.87%)
Feb 09, 2016 30.38 31.51 29.84 29.93 1,319,189 -0.87(-2.82%)
Feb 08, 2016 30.47 31.04 29.56 30.80 2,419,596 -0.35(-1.12%)
Feb 05, 2016 31.08 31.69 30.55 31.15 2,444,504 +0.01(+0.03%)
Feb 04, 2016 30.04 31.22 30.00 31.14 1,446,477 +1.05(+3.49%)
Feb 03, 2016 30.24 30.61 29.05 30.09 1,478,972 +0.20(+0.67%)
Feb 02, 2016 30.75 30.85 29.80 29.89 992,019 -1.44(-4.60%)
Feb 01, 2016 31.39 31.75 30.02 31.33 1,569,579 -0.37(-1.17%)
Jan 29, 2016 31.31 32.59 30.80 31.70 2,739,664 +1.29(+4.24%)
Jan 28, 2016 30.63 30.84 29.95 30.41 1,662,694 -0.01(-0.03%)
Jan 27, 2016 30.69 31.25 30.00 30.42 1,167,998 -0.54(-1.74%)
Jan 26, 2016 30.78 31.00 30.40 30.96 1,348,529 +0.23(+0.75%)
Jan 25, 2016 31.46 31.73 30.48 30.73 1,108,063 -0.77(-2.44%)
Jan 22, 2016 31.09 31.59 30.43 31.50 1,182,227 +0.94(+3.08%)
Jan 21, 2016 30.25 31.15 29.85 30.56 1,554,446 +0.56(+1.87%)
Jan 20, 2016 29.48 30.42 29.00 30.00 1,722,236 +0.17(+0.57%)
Jan 19, 2016 30.15 30.42 29.28 29.83 1,514,837 +0.06(+0.20%)
Jan 15, 2016 30.79 29.77 29.77 29.77 15,613,400 -2.03(-6.38%)
Jan 14, 2016 31.36 32.37 30.93 31.80 2,561,285 +0.82(+2.65%)
Jan 13, 2016 31.75 32.42 30.88 30.98 2,856,692 -0.35(-1.12%)
Jan 12, 2016 31.31 31.99 30.60 31.33 2,111,546 +0.48(+1.56%)
Jan 11, 2016 29.36 30.97 29.36 30.85 1,966,482 +1.85(+6.38%)
Jan 08, 2016 29.82 30.40 28.91 29.00 1,439,008 -0.69(-2.32%)
Jan 07, 2016 30.25 30.25 29.34 29.69 1,739,413 -1.18(-3.82%)
Jan 06, 2016 30.77 31.21 30.36 30.87 683,849 -0.41(-1.31%)
Jan 05, 2016 31.66 31.74 30.85 31.28 816,353 -0.37(-1.17%)
Jan 04, 2016 32.03 32.04 31.28 31.65 902,407 -0.94(-2.88%)
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.