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 29, 2017 51.21 51.63 50.98 51.48 544,769 +0.47(+0.92%)
Sep 28, 2017 50.87 51.05 50.24 51.01 789,212 +0.20(+0.39%)
Sep 27, 2017 49.83 51.38 49.83 50.81 899,471 +1.55(+3.15%)
Sep 26, 2017 49.84 49.95 49.19 49.26 482,237 -0.16(-0.32%)
Sep 25, 2017 49.58 49.74 49.05 49.42 593,212 -0.48(-0.96%)
Sep 22, 2017 49.04 50.14 49.04 49.90 304,203 +0.60(+1.22%)
Sep 21, 2017 49.38 49.59 49.05 49.30 801,280 -0.26(-0.52%)
Sep 20, 2017 50.27 50.27 49.02 49.56 499,549 -0.61(-1.22%)
Sep 19, 2017 50.46 50.55 50.04 50.17 547,238 -0.07(-0.14%)
Sep 18, 2017 49.53 50.57 49.41 50.24 704,232 +0.84(+1.70%)
Sep 15, 2017 49.20 49.88 49.20 49.40 1,574,884 -0.01(-0.02%)
Sep 14, 2017 49.25 49.90 49.25 49.41 1,025,748 +0.16(+0.32%)
Sep 13, 2017 49.45 49.87 49.20 49.25 930,776 -0.56(-1.12%)
Sep 12, 2017 49.46 50.03 49.25 49.81 1,044,412 +0.36(+0.73%)
Sep 11, 2017 49.25 49.64 49.06 49.45 882,876 +0.65(+1.33%)
Sep 08, 2017 48.90 49.12 48.41 48.80 1,655,174 -0.10(-0.20%)
Sep 07, 2017 49.65 49.65 48.70 48.90 611,790 -0.54(-1.09%)
Sep 06, 2017 49.70 49.86 49.00 49.44 541,708 -0.08(-0.16%)
Sep 05, 2017 50.32 50.39 49.06 49.52 583,688 -1.06(-2.10%)
Sep 01, 2017 50.44 50.99 50.44 50.58 533,055 +0.20(+0.40%)
Aug 31, 2017 49.96 50.50 49.75 50.38 401,853 +0.38(+0.76%)
Aug 30, 2017 48.88 50.15 48.88 50.00 502,254 +1.10(+2.25%)
Aug 29, 2017 48.46 49.12 48.37 48.90 383,198 -0.10(-0.20%)
Aug 28, 2017 48.66 49.04 48.53 49.00 687,141 +0.37(+0.76%)
Aug 25, 2017 49.30 49.78 48.55 48.63 947,959 -0.64(-1.30%)
Aug 24, 2017 49.05 49.33 48.88 49.27 701,218 +0.40(+0.82%)
Aug 23, 2017 48.44 49.04 48.31 48.87 547,383 +0.01(+0.02%)
Aug 22, 2017 48.38 48.96 48.36 48.86 809,437 +0.71(+1.47%)
Aug 21, 2017 48.63 48.77 47.94 48.15 473,233 -0.63(-1.29%)
Aug 18, 2017 48.87 49.13 48.68 48.78 701,810 -0.11(-0.22%)
Aug 17, 2017 50.38 50.73 48.85 48.89 514,033 -1.74(-3.44%)
Aug 16, 2017 50.36 51.14 50.36 50.63 797,681 +0.38(+0.76%)
Aug 15, 2017 50.42 50.52 49.96 50.25 679,577 -0.13(-0.26%)
Aug 14, 2017 49.64 50.64 49.64 50.38 1,117,559 +1.12(+2.27%)
Aug 11, 2017 49.38 49.73 48.71 49.26 1,506,214 -0.17(-0.34%)
Aug 10, 2017 50.71 50.86 49.41 49.43 979,136 -1.72(-3.36%)
Aug 09, 2017 50.95 51.49 50.51 51.15 820,992 -0.31(-0.60%)
Aug 08, 2017 51.66 52.15 51.38 51.46 710,430 -0.29(-0.56%)
Aug 07, 2017 51.80 52.13 51.25 51.75 1,339,275 -0.03(-0.06%)
Aug 04, 2017 52.14 52.60 51.35 51.78 727,153 -0.35(-0.67%)
Aug 03, 2017 52.08 52.79 51.96 52.13 968,100 +0.09(+0.17%)
Aug 02, 2017 53.65 53.65 52.01 52.04 655,869 -1.51(-2.82%)
Aug 01, 2017 52.42 53.64 52.07 53.55 925,522 +1.47(+2.82%)
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%)
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.