Indicators

Microsemi Corporation - Common Stock (NQ: MSCC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	51.85	52.00	46.81	46.94	2,791,718	-2.20(-4.48%)
Apr 27, 2017	49.08	49.71	48.92	49.14	1,746,185	+0.15(+0.31%)
Apr 26, 2017	50.05	50.15	48.93	48.99	1,429,833	-1.50(-2.97%)
Apr 25, 2017	50.64	51.22	50.34	50.49	888,909	+0.22(+0.44%)
Apr 24, 2017	50.04	50.56	49.72	50.27	1,111,792	+1.17(+2.38%)
Apr 21, 2017	49.33	49.42	48.49	49.10	837,164	-0.43(-0.87%)
Apr 20, 2017	48.37	49.61	48.03	49.53	1,124,834	+1.54(+3.21%)
Apr 19, 2017	48.37	48.98	47.85	47.99	1,077,085	-0.04(-0.08%)
Apr 18, 2017	47.00	48.14	46.92	48.03	1,075,826	+0.65(+1.37%)
Apr 17, 2017	47.01	47.42	46.76	47.38	830,513	+0.57(+1.22%)
Apr 13, 2017	47.08	47.86	46.76	46.81	857,120	-0.51(-1.08%)
Apr 12, 2017	48.55	48.73	47.12	47.32	1,055,837	-1.26(-2.59%)
Apr 11, 2017	48.73	49.36	47.32	48.58	1,282,147	-0.33(-0.67%)
Apr 10, 2017	49.46	49.96	48.56	48.91	980,962	-0.66(-1.33%)
Apr 07, 2017	48.98	49.82	48.65	49.57	1,099,762	+0.39(+0.79%)
Apr 06, 2017	48.41	48.41	48.05	49.18	1,587,793	+0.67(+1.38%)
Apr 05, 2017	50.89	51.08	48.46	48.51	1,783,205	-2.20(-4.34%)
Apr 04, 2017	50.75	51.27	50.27	50.71	658,961	-0.21(-0.41%)

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.