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, 2016 40.23 40.32 39.67 39.96 754,257 -0.23(-0.57%)
Aug 30, 2016 40.05 40.65 39.92 40.19 469,491 +0.36(+0.90%)
Aug 29, 2016 39.88 40.15 39.75 39.83 555,974 +0.12(+0.30%)
Aug 26, 2016 40.18 40.50 39.48 39.71 1,179,398 -0.49(-1.22%)
Aug 25, 2016 40.21 40.35 40.06 40.20 821,843 -0.18(-0.45%)
Aug 24, 2016 40.57 40.86 40.24 40.38 551,591 -0.28(-0.69%)
Aug 23, 2016 40.77 40.77 40.46 40.66 641,843 +0.25(+0.62%)
Aug 22, 2016 39.91 40.47 38.95 40.41 676,036 +0.31(+0.77%)
Aug 19, 2016 39.72 40.52 39.64 40.10 561,724 +0.36(+0.91%)
Aug 18, 2016 39.51 39.90 39.51 39.74 394,681 +0.23(+0.58%)
Aug 17, 2016 39.37 39.65 39.10 39.51 506,278 +0.04(+0.10%)
Aug 16, 2016 39.84 39.88 39.44 39.47 770,147 -0.38(-0.95%)
Aug 15, 2016 39.96 40.26 39.81 39.85 1,189,238 +0.07(+0.18%)
Aug 12, 2016 39.65 39.94 39.57 39.78 637,731 +0.04(+0.10%)
Aug 11, 2016 39.42 39.77 39.18 39.74 864,376 +0.61(+1.56%)
Aug 10, 2016 39.38 39.44 38.90 39.13 554,149 -0.26(-0.66%)
Aug 09, 2016 39.21 39.52 39.14 39.39 797,362 +0.31(+0.79%)
Aug 08, 2016 39.31 39.40 38.76 39.08 1,333,327 -0.10(-0.26%)
Aug 05, 2016 38.63 39.37 38.45 39.18 1,178,433 +0.78(+2.03%)
Aug 04, 2016 38.25 38.71 38.24 38.40 712,937 +0.10(+0.26%)
Aug 03, 2016 37.98 38.39 37.87 38.30 815,273 +0.31(+0.82%)
Aug 02, 2016 38.71 38.87 37.74 37.99 913,710 -0.96(-2.46%)
Aug 01, 2016 39.00 39.32 38.55 38.95 1,400,273 -0.05(-0.13%)
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%)
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.