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 (%)
Jun 30, 2016 31.54 32.77 31.54 32.68 1,437,034 +1.32(+4.21%)
Jun 29, 2016 31.45 31.64 30.34 31.36 771,160 +0.42(+1.36%)
Jun 28, 2016 30.51 31.29 30.00 30.94 1,137,616 +0.79(+2.62%)
Jun 27, 2016 31.31 31.31 29.68 30.15 2,096,356 -1.60(-5.04%)
Jun 24, 2016 32.50 33.10 31.69 31.75 2,332,019 -2.56(-7.46%)
Jun 23, 2016 33.80 34.56 33.77 34.31 1,305,865 +1.01(+3.03%)
Jun 22, 2016 33.50 34.12 33.26 33.30 590,467 -0.16(-0.48%)
Jun 21, 2016 33.50 33.60 33.13 33.46 558,821 +0.07(+0.21%)
Jun 20, 2016 33.43 34.13 33.27 33.39 713,726 +0.52(+1.58%)
Jun 17, 2016 33.65 33.65 32.58 32.87 1,464,873 -0.78(-2.32%)
Jun 16, 2016 33.42 33.71 32.86 33.65 863,964 -0.20(-0.59%)
Jun 15, 2016 34.13 34.23 33.79 33.85 586,340 -0.10(-0.29%)
Jun 14, 2016 33.74 34.13 33.45 33.95 1,380,223 +0.15(+0.44%)
Jun 13, 2016 33.12 34.09 33.12 33.80 1,148,297 +0.48(+1.44%)
Jun 10, 2016 33.27 33.98 33.15 33.32 748,736 -0.79(-2.32%)
Jun 09, 2016 33.78 34.41 33.60 34.11 863,745 +0.01(+0.03%)
Jun 08, 2016 34.29 34.36 33.88 34.10 498,407 -0.22(-0.64%)
Jun 07, 2016 34.11 34.40 33.88 34.32 944,626 +0.40(+1.18%)
Jun 06, 2016 33.76 34.10 33.57 33.92 866,677 +0.35(+1.04%)
Jun 03, 2016 33.61 33.63 33.13 33.57 673,186 +0.02(+0.06%)
Jun 02, 2016 33.58 33.92 33.34 33.55 619,067 -0.26(-0.77%)
Jun 01, 2016 33.53 33.90 33.37 33.81 846,437 -0.02(-0.06%)
May 31, 2016 33.67 33.90 33.52 33.83 976,052 +0.34(+1.02%)
May 27, 2016 33.31 33.49 33.49 33.49 586,200 +0.12(+0.36%)
May 26, 2016 33.20 33.75 33.12 33.37 808,406 +0.03(+0.09%)
May 25, 2016 33.51 33.55 33.15 33.34 623,008 +0.00(+0.00%)
May 24, 2016 32.69 33.60 32.68 33.34 1,065,147 +0.99(+3.06%)
May 23, 2016 32.59 33.11 31.61 32.35 1,042,897 -0.10(-0.31%)
May 20, 2016 31.80 32.60 31.80 32.45 834,891 +0.89(+2.82%)
May 19, 2016 31.78 32.23 31.09 31.56 1,087,861 -0.03(-0.09%)
May 18, 2016 31.15 32.09 30.67 31.59 811,099 +0.36(+1.15%)
May 17, 2016 31.75 32.18 31.04 31.23 1,269,646 -0.57(-1.79%)
May 16, 2016 31.32 32.16 31.32 31.80 869,984 +0.47(+1.50%)
May 13, 2016 31.47 32.09 31.11 31.33 778,495 -0.10(-0.32%)
May 12, 2016 32.73 32.76 31.06 31.43 1,117,862 -1.19(-3.65%)
May 11, 2016 32.60 33.17 32.45 32.62 833,165 +0.04(+0.12%)
May 10, 2016 32.49 32.76 32.22 32.58 827,080 +0.26(+0.80%)
May 09, 2016 32.53 33.13 32.24 32.32 586,257 -0.24(-0.74%)
May 06, 2016 32.20 32.59 31.70 32.56 995,182 +0.08(+0.25%)
May 05, 2016 32.85 33.12 32.31 32.48 739,804 -0.01(-0.03%)
May 04, 2016 32.97 33.41 32.40 32.49 960,376 -0.78(-2.34%)
May 03, 2016 33.50 33.72 32.95 33.27 1,019,210 -0.53(-1.57%)
May 02, 2016 33.97 33.97 33.09 33.80 1,722,237 +0.01(+0.03%)
Apr 29, 2016 34.50 35.68 32.91 33.79 2,925,156 -2.39(-6.61%)
Apr 28, 2016 36.92 37.47 36.05 36.18 723,089 -1.21(-3.24%)
Apr 27, 2016 36.63 37.50 36.63 37.39 574,864 +0.43(+1.16%)
Apr 26, 2016 36.69 37.82 36.69 36.96 1,026,985 +0.52(+1.43%)
Apr 25, 2016 36.90 37.24 36.38 36.44 706,268 -0.57(-1.54%)
Apr 22, 2016 36.56 37.39 36.56 37.01 561,706 +0.35(+0.95%)
Apr 21, 2016 37.04 37.55 36.56 36.66 736,127 -0.48(-1.29%)
Apr 20, 2016 36.45 37.28 36.24 37.14 577,975 +0.54(+1.48%)
Apr 19, 2016 37.03 37.07 36.21 36.60 469,621 -0.43(-1.16%)
Apr 18, 2016 36.75 37.15 36.19 37.03 426,865 +0.02(+0.05%)
Apr 15, 2016 37.26 37.92 36.73 37.01 665,893 -0.41(-1.10%)
Apr 14, 2016 37.37 37.70 36.90 37.42 494,942 -0.15(-0.40%)
Apr 13, 2016 36.96 37.81 36.74 37.57 879,269 +0.92(+2.51%)
Apr 12, 2016 37.22 37.60 35.43 36.65 1,512,986 -0.63(-1.69%)
Apr 11, 2016 37.41 38.25 37.26 37.28 1,180,519 +0.09(+0.24%)
Apr 08, 2016 37.56 37.66 36.89 37.19 573,337 +0.08(+0.22%)
Apr 07, 2016 37.59 37.75 36.82 37.11 791,738 -0.72(-1.90%)
Apr 06, 2016 37.38 37.91 36.63 37.83 1,060,004 +0.37(+0.99%)
Apr 05, 2016 37.59 38.03 37.59 37.46 825,532 -0.50(-1.32%)
Apr 04, 2016 38.49 38.54 37.87 37.96 567,338 -0.59(-1.53%)
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.