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 (%)
Sep 30, 2015 31.98 32.82 31.98 32.82 511,724 +1.28(+4.06%)
Sep 29, 2015 31.12 31.62 30.75 31.54 418,950 +0.53(+1.71%)
Sep 28, 2015 32.10 32.45 30.99 31.01 442,359 -1.23(-3.82%)
Sep 25, 2015 32.08 32.65 31.63 32.24 514,681 +0.61(+1.93%)
Sep 24, 2015 31.40 31.82 30.89 31.63 434,525 -0.07(-0.22%)
Sep 23, 2015 31.44 31.94 31.16 31.70 537,675 +0.44(+1.41%)
Sep 22, 2015 31.52 31.52 30.90 31.26 493,529 -0.67(-2.10%)
Sep 21, 2015 32.59 32.83 31.57 31.93 442,266 -0.32(-0.99%)
Sep 18, 2015 32.55 32.95 32.16 32.25 847,199 -0.79(-2.39%)
Sep 17, 2015 33.29 33.52 32.88 33.04 293,992 -0.22(-0.66%)
Sep 16, 2015 33.40 33.40 32.91 33.26 360,209 -0.03(-0.09%)
Sep 15, 2015 33.31 33.69 32.95 33.29 397,308 +0.15(+0.45%)
Sep 14, 2015 33.31 33.57 32.99 33.14 277,508 -0.12(-0.36%)
Sep 11, 2015 32.91 33.32 32.54 33.26 301,047 +0.04(+0.12%)
Sep 10, 2015 33.07 33.65 32.89 33.22 252,615 +0.04(+0.12%)
Sep 09, 2015 33.58 33.84 32.80 33.18 403,646 +0.39(+1.19%)
Sep 08, 2015 32.27 33.07 32.09 32.79 355,649 +1.23(+3.90%)
Sep 04, 2015 31.59 31.56 31.56 31.56 356,000 -0.64(-1.99%)
Sep 03, 2015 31.81 32.44 31.59 32.20 372,693 +0.65(+2.06%)
Sep 02, 2015 31.47 31.92 30.95 31.55 558,657 +0.43(+1.38%)
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.