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, 2017 51.43 51.83 51.06 51.53 679,542 +0.04(+0.08%)
Mar 30, 2017 51.56 52.17 51.43 51.49 781,125 +0.03(+0.06%)
Mar 29, 2017 51.67 51.82 51.13 51.46 617,831 -0.42(-0.81%)
Mar 28, 2017 51.23 52.06 51.03 51.88 533,248 +0.40(+0.78%)
Mar 27, 2017 50.83 51.70 50.32 51.48 700,850 -0.11(-0.21%)
Mar 24, 2017 51.38 52.42 51.38 51.59 551,453 +0.42(+0.82%)
Mar 23, 2017 51.21 51.83 51.02 51.17 348,673 -0.11(-0.21%)
Mar 22, 2017 51.33 51.54 50.59 51.28 523,538 +0.42(+0.83%)
Mar 21, 2017 52.96 53.00 50.70 50.86 914,178 -1.64(-3.12%)
Mar 20, 2017 52.64 52.92 52.34 52.50 388,850 -0.14(-0.27%)
Mar 17, 2017 52.84 53.02 52.28 52.64 1,356,927 -0.08(-0.15%)
Mar 16, 2017 52.86 53.06 52.61 52.72 440,412 +0.12(+0.23%)
Mar 15, 2017 51.31 52.72 51.20 52.60 792,948 +1.00(+1.94%)
Mar 14, 2017 51.92 52.08 51.19 51.60 527,378 -0.65(-1.24%)
Mar 13, 2017 51.94 52.43 51.58 52.25 523,889 +0.22(+0.42%)
Mar 10, 2017 51.83 52.41 51.50 52.03 732,867 +0.53(+1.03%)
Mar 09, 2017 52.06 52.17 51.38 51.50 841,713 -0.68(-1.30%)
Mar 08, 2017 52.76 53.33 52.08 52.18 1,034,051 -0.23(-0.44%)
Mar 07, 2017 52.55 52.98 52.25 52.41 856,118 -0.08(-0.15%)
Mar 06, 2017 52.00 52.75 51.52 52.49 908,517 +0.00(+0.00%)
Mar 03, 2017 52.75 53.27 51.76 52.49 867,268 -0.36(-0.68%)
Mar 02, 2017 53.22 53.64 52.68 52.85 849,593 -0.46(-0.86%)
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.