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 (%)
Jul 29, 2016 37.99 39.20 37.13 39.00 2,883,165 +2.80(+7.73%)
Jul 28, 2016 35.55 36.63 35.22 36.20 1,651,872 +0.09(+0.25%)
Jul 27, 2016 36.57 36.73 36.06 36.11 1,192,967 -0.19(-0.52%)
Jul 26, 2016 35.16 36.62 34.98 36.30 1,829,191 +1.31(+3.74%)
Jul 25, 2016 34.78 35.15 34.78 34.99 853,415 +0.27(+0.78%)
Jul 22, 2016 34.14 34.74 33.64 34.72 540,876 +0.39(+1.14%)
Jul 21, 2016 34.80 34.99 34.23 34.33 701,639 -0.41(-1.18%)
Jul 20, 2016 34.61 34.98 34.47 34.74 531,309 +0.38(+1.11%)
Jul 19, 2016 34.14 34.46 34.11 34.36 366,795 +0.15(+0.44%)
Jul 18, 2016 34.05 34.30 33.86 34.21 871,492 +0.33(+0.97%)
Jul 15, 2016 34.20 34.26 33.71 33.88 783,282 -0.25(-0.73%)
Jul 14, 2016 34.36 34.36 33.76 34.13 776,932 +0.12(+0.35%)
Jul 13, 2016 34.47 34.72 34.00 34.01 659,411 -0.24(-0.70%)
Jul 12, 2016 34.52 34.76 33.94 34.25 1,055,315 +0.20(+0.59%)
Jul 11, 2016 33.88 34.26 33.83 34.05 800,036 +0.43(+1.29%)
Jul 08, 2016 32.91 33.74 32.36 33.62 1,401,922 +1.26(+3.88%)
Jul 07, 2016 31.86 32.53 31.86 32.36 661,984 +0.96(+3.06%)
Jul 05, 2016 32.00 32.36 31.18 31.40 654,225 -0.96(-2.97%)
Jul 01, 2016 32.38 32.36 32.36 32.36 574,400 -0.32(-0.98%)
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%)
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.