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, 2017 46.88 47.28 46.12 46.80 916,775 +0.00(+0.00%)
Jun 29, 2017 47.76 47.76 46.09 46.80 1,438,491 -1.04(-2.17%)
Jun 28, 2017 47.43 47.93 46.53 47.84 1,172,776 +0.78(+1.66%)
Jun 27, 2017 47.67 48.40 47.03 47.06 1,528,919 -0.86(-1.79%)
Jun 26, 2017 48.88 49.04 47.61 47.92 1,262,716 -0.48(-0.99%)
Jun 23, 2017 48.42 49.57 48.16 48.40 12,943,563 +0.02(+0.04%)
Jun 22, 2017 48.52 48.88 47.92 48.38 1,007,600 -0.17(-0.35%)
Jun 21, 2017 48.10 48.68 47.79 48.55 1,087,019 +0.52(+1.08%)
Jun 20, 2017 48.44 48.89 47.72 48.03 1,008,490 -0.35(-0.72%)
Jun 19, 2017 48.59 48.92 47.96 48.38 1,093,012 +0.35(+0.73%)
Jun 16, 2017 47.62 48.47 47.42 48.03 1,541,919 -0.02(-0.04%)
Jun 15, 2017 47.34 48.32 47.25 48.05 761,782 -0.17(-0.35%)
Jun 14, 2017 48.25 48.93 47.55 48.22 1,206,217 -0.91(-1.85%)
Jun 13, 2017 49.42 50.47 48.62 49.13 747,168 +0.18(+0.37%)
Jun 12, 2017 49.38 50.80 48.71 48.95 1,785,616 -1.04(-2.08%)
Jun 09, 2017 53.00 53.28 48.90 49.99 1,726,295 -2.80(-5.30%)
Jun 08, 2017 50.89 52.91 50.25 52.79 1,449,601 +2.11(+4.16%)
Jun 07, 2017 50.53 51.29 50.19 50.68 972,472 +0.27(+0.54%)
Jun 06, 2017 50.00 50.70 49.76 50.41 1,081,092 +0.30(+0.60%)
Jun 05, 2017 51.17 51.63 50.09 50.11 827,320 -1.13(-2.21%)
Jun 02, 2017 50.80 51.45 49.94 51.24 1,361,853 +0.62(+1.22%)
Jun 01, 2017 49.45 50.79 48.94 50.62 1,121,354 +1.51(+3.07%)
May 31, 2017 49.21 49.47 48.13 49.11 891,270 +0.18(+0.37%)
May 30, 2017 49.15 49.69 48.63 48.93 659,540 -0.19(-0.39%)
May 26, 2017 49.66 49.79 49.06 49.12 494,874 -0.74(-1.48%)
May 25, 2017 50.25 50.66 49.77 49.86 627,192 +0.10(+0.20%)
May 24, 2017 48.74 49.84 48.52 49.76 955,162 +1.24(+2.56%)
May 23, 2017 48.49 48.65 47.66 48.52 825,371 +0.16(+0.33%)
May 22, 2017 48.56 49.88 47.84 48.36 775,307 +0.20(+0.42%)
May 19, 2017 48.24 48.66 47.61 48.16 734,684 +0.22(+0.46%)
May 18, 2017 47.18 48.25 46.75 47.94 1,367,909 +0.58(+1.22%)
May 17, 2017 49.52 50.21 47.29 47.36 1,290,126 -3.26(-6.44%)
May 16, 2017 50.22 50.67 49.77 50.62 612,152 +0.46(+0.92%)
May 15, 2017 49.57 50.46 49.45 50.16 601,662 +0.72(+1.46%)
May 12, 2017 49.41 49.72 49.20 49.44 569,292 -0.09(-0.18%)
May 11, 2017 49.50 50.11 49.28 49.53 729,542 -0.21(-0.42%)
May 10, 2017 49.60 49.97 49.41 49.74 614,239 +0.48(+0.97%)
May 09, 2017 48.64 49.61 48.53 49.26 806,946 +0.61(+1.25%)
May 08, 2017 48.78 48.94 48.27 48.65 1,044,179 -0.20(-0.41%)
May 05, 2017 49.28 49.28 48.51 48.85 860,234 -0.15(-0.31%)
May 04, 2017 48.89 49.29 48.17 49.00 1,016,418 +0.20(+0.41%)
May 03, 2017 48.34 48.86 48.02 48.80 1,097,868 +0.09(+0.18%)
May 02, 2017 48.67 48.81 47.79 48.71 1,091,234 +0.00(+0.00%)
May 01, 2017 47.03 48.80 46.97 48.71 1,854,747 +1.77(+3.77%)
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.