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 (%)
May 25, 2018 68.74 68.74 68.74 0 +0.01(+0.01%)
May 24, 2018 68.74 68.75 68.73 68.73 7,484,491 +0.20(+0.29%)
May 23, 2018 68.60 68.62 68.50 68.53 4,630,169 -0.07(-0.10%)
May 22, 2018 68.66 68.67 68.50 68.60 2,851,427 -0.01(-0.01%)
May 21, 2018 68.65 68.67 68.58 68.61 5,859,674 +0.01(+0.01%)
May 18, 2018 68.59 68.63 68.55 68.60 2,933,643 +0.02(+0.03%)
May 17, 2018 68.56 68.63 68.56 68.58 2,287,907 -0.01(-0.01%)
May 16, 2018 68.54 68.59 68.50 68.59 1,912,805 +0.04(+0.06%)
May 15, 2018 68.58 68.58 68.53 68.55 19,362,324 +0.84(+1.24%)
May 14, 2018 67.50 67.75 67.45 67.71 3,418,388 +0.87(+1.30%)
May 11, 2018 66.95 67.50 66.72 66.84 2,212,690 -0.15(-0.22%)
May 10, 2018 67.40 67.54 66.92 66.99 1,795,518 -0.25(-0.37%)
May 09, 2018 67.48 67.62 67.24 67.24 1,552,652 -0.19(-0.28%)
May 08, 2018 67.40 67.73 67.25 67.43 2,401,005 -0.33(-0.49%)
May 07, 2018 67.98 68.05 67.15 67.76 5,617,502 +2.16(+3.29%)
May 04, 2018 65.38 66.14 64.97 65.60 2,141,465 -0.08(-0.12%)
May 03, 2018 64.70 66.10 63.34 65.68 4,413,172 +0.76(+1.17%)
May 02, 2018 65.09 65.50 64.77 64.92 1,087,723 -0.13(-0.20%)
May 01, 2018 64.59 65.13 64.26 65.05 1,210,841 +0.36(+0.56%)
Apr 30, 2018 64.75 64.89 64.50 64.69 949,256 +0.10(+0.15%)
Apr 27, 2018 64.88 64.88 64.30 64.59 1,341,272 -0.15(-0.23%)
Apr 26, 2018 64.64 64.95 64.47 64.74 1,204,980 +0.08(+0.12%)
Apr 25, 2018 64.20 64.81 64.02 64.66 1,982,122 +0.36(+0.56%)
Apr 24, 2018 63.80 65.01 63.76 64.30 2,927,045 +0.53(+0.83%)
Apr 23, 2018 63.73 64.30 63.34 63.77 2,326,107 +0.65(+1.03%)
Apr 20, 2018 64.84 65.14 63.07 63.12 4,173,113 +1.04(+1.68%)
Apr 19, 2018 63.44 63.44 61.86 62.08 2,091,754 -1.54(-2.42%)
Apr 18, 2018 63.91 64.14 63.61 63.62 1,210,087 -0.38(-0.59%)
Apr 17, 2018 63.98 64.39 63.84 64.00 749,838 +0.23(+0.36%)
Apr 16, 2018 64.00 64.25 63.50 63.77 1,058,847 -0.17(-0.27%)
Apr 13, 2018 64.45 64.57 63.75 63.94 1,096,443 -0.32(-0.50%)
Apr 12, 2018 64.68 64.88 64.11 64.26 1,427,148 -0.28(-0.43%)
Apr 11, 2018 64.12 64.74 64.01 64.54 968,828 +0.20(+0.31%)
Apr 10, 2018 63.46 64.52 63.46 64.34 2,411,502 +1.32(+2.09%)
Apr 09, 2018 63.95 64.12 63.00 63.02 1,145,829 -0.66(-1.04%)
Apr 06, 2018 64.52 64.80 63.53 63.68 1,689,436 -0.98(-1.52%)
Apr 05, 2018 64.85 64.98 64.55 64.66 1,372,723 -0.59(-0.90%)
Apr 04, 2018 65.08 65.75 64.50 65.25 2,330,263 -0.25(-0.38%)
Apr 03, 2018 64.68 65.51 64.63 65.50 2,023,824 +0.97(+1.50%)
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.