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 31, 2017 52.77 53.08 52.05 52.08 1,270,047 -0.51(-0.97%)
Jul 28, 2017 54.59 54.59 52.27 52.59 1,251,394 -1.06(-1.98%)
Jul 27, 2017 53.88 54.32 52.90 53.65 2,505,699 +0.00(+0.00%)
Jul 26, 2017 53.70 53.87 53.23 53.65 1,346,505 +0.10(+0.19%)
Jul 25, 2017 52.97 53.72 52.36 53.55 1,223,721 +0.68(+1.29%)
Jul 24, 2017 53.05 53.80 52.00 52.87 1,247,738 -0.05(-0.09%)
Jul 21, 2017 52.97 53.88 52.15 52.92 861,598 -0.29(-0.55%)
Jul 20, 2017 53.38 51.69 53.21 1,315,977 +1.45(+2.80%)
Jul 19, 2017 51.31 51.87 51.27 51.76 1,228,651 +0.70(+1.37%)
Jul 18, 2017 50.73 51.17 50.40 51.06 1,078,080 +0.08(+0.16%)
Jul 17, 2017 50.68 51.00 50.03 50.98 1,363,558 +0.35(+0.69%)
Jul 14, 2017 50.68 50.16 50.63 1,171,081 +0.39(+0.78%)
Jul 13, 2017 50.10 50.44 49.56 50.24 1,101,796 +0.03(+0.06%)
Jul 12, 2017 49.64 50.63 49.51 50.21 1,129,021 +1.07(+2.18%)
Jul 11, 2017 48.92 49.64 48.62 49.14 870,045 +0.28(+0.57%)
Jul 10, 2017 48.64 49.21 48.11 48.86 848,461 +0.31(+0.64%)
Jul 07, 2017 47.97 48.88 47.91 48.55 900,095 +0.80(+1.68%)
Jul 06, 2017 48.00 48.26 47.25 47.75 1,432,496 +0.42(+0.89%)
Jul 05, 2017 46.92 47.89 46.79 47.33 1,128,860 +0.64(+1.37%)
Jul 03, 2017 47.20 47.60 46.67 46.69 497,397 -0.11(-0.24%)
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%)
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.