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 (%)
Mar 31, 2015 35.52 35.54 35.05 35.40 283,453 -0.19(-0.53%)
Mar 30, 2015 35.41 35.77 35.20 35.59 351,783 +0.46(+1.31%)
Mar 27, 2015 34.53 35.33 34.09 35.13 890,316 +0.63(+1.83%)
Mar 26, 2015 34.65 34.65 34.05 34.50 599,138 -0.61(-1.74%)
Mar 25, 2015 36.87 36.87 35.01 35.11 618,056 -1.70(-4.62%)
Mar 24, 2015 36.78 37.10 36.56 36.81 568,313 +0.03(+0.08%)
Mar 23, 2015 36.70 37.02 36.23 36.78 647,064 +0.44(+1.21%)
Mar 20, 2015 37.09 37.41 36.20 36.34 1,393,643 -0.34(-0.93%)
Mar 19, 2015 34.85 36.80 34.53 36.68 1,069,483 +2.00(+5.77%)
Mar 18, 2015 35.00 35.01 34.00 34.68 947,054 +0.82(+2.42%)
Mar 17, 2015 33.90 33.90 33.53 33.86 656,891 -0.03(-0.09%)
Mar 16, 2015 33.29 33.94 33.29 33.89 448,754 +0.69(+2.08%)
Mar 13, 2015 33.20 33.28 32.60 33.20 418,509 +0.12(+0.36%)
Mar 12, 2015 32.95 33.13 32.50 33.08 680,528 +0.08(+0.24%)
Mar 11, 2015 33.21 33.44 32.91 33.00 563,789 +0.00(+0.00%)
Mar 10, 2015 33.10 33.30 32.93 33.00 383,541 -0.29(-0.87%)
Mar 09, 2015 33.16 33.48 33.00 33.29 279,362 +0.11(+0.33%)
Mar 06, 2015 33.15 33.40 32.94 33.18 1,144,554 -0.13(-0.39%)
Mar 05, 2015 33.23 33.40 32.97 33.31 477,088 +0.11(+0.33%)
Mar 04, 2015 32.99 33.48 32.71 33.20 510,966 +0.09(+0.27%)
Mar 03, 2015 33.11 33.29 32.76 33.11 807,813 -0.21(-0.63%)
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.