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 (%)
Aug 31, 2015 31.71 32.29 31.55 31.76 309,416 -0.18(-0.56%)
Aug 28, 2015 31.51 32.18 31.51 31.94 413,836 +0.17(+0.54%)
Aug 27, 2015 30.71 31.88 30.55 31.77 524,341 +1.17(+3.82%)
Aug 26, 2015 29.74 30.69 29.19 30.60 488,226 +1.57(+5.41%)
Aug 25, 2015 30.39 30.65 28.98 29.03 796,291 -0.51(-1.73%)
Aug 24, 2015 28.97 31.26 28.24 29.54 1,021,023 -1.38(-4.45%)
Aug 21, 2015 30.56 31.69 30.31 30.91 575,588 -0.23(-0.75%)
Aug 20, 2015 32.16 32.69 30.70 31.15 465,156 -1.47(-4.51%)
Aug 19, 2015 32.53 33.17 32.16 32.62 423,383 -0.11(-0.34%)
Aug 18, 2015 33.87 33.87 32.62 32.73 263,245 -1.37(-4.02%)
Aug 17, 2015 33.15 34.11 32.91 34.10 349,583 +0.72(+2.16%)
Aug 14, 2015 32.82 33.39 32.51 33.38 356,142 +0.33(+1.00%)
Aug 13, 2015 33.00 33.72 32.71 33.05 352,427 +0.15(+0.46%)
Aug 12, 2015 32.53 33.22 32.10 32.90 450,824 -0.05(-0.15%)
Aug 11, 2015 33.23 33.74 32.79 32.95 385,012 -0.87(-2.57%)
Aug 10, 2015 33.37 34.23 33.31 33.82 503,833 +0.82(+2.48%)
Aug 07, 2015 32.54 33.03 32.52 33.00 262,857 +0.20(+0.61%)
Aug 06, 2015 33.44 33.45 32.54 32.80 331,107 -0.52(-1.56%)
Aug 05, 2015 32.64 33.71 32.64 33.32 476,354 +0.85(+2.62%)
Aug 04, 2015 32.59 32.72 32.01 32.47 488,492 -0.19(-0.58%)
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.