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 (%)
Apr 28, 2017 51.85 52.00 46.81 46.94 2,791,718 -2.20(-4.48%)
Apr 27, 2017 49.08 49.71 48.92 49.14 1,746,185 +0.15(+0.31%)
Apr 26, 2017 50.05 50.15 48.93 48.99 1,429,833 -1.50(-2.97%)
Apr 25, 2017 50.64 51.22 50.34 50.49 888,909 +0.22(+0.44%)
Apr 24, 2017 50.04 50.56 49.72 50.27 1,111,792 +1.17(+2.38%)
Apr 21, 2017 49.33 49.42 48.49 49.10 837,164 -0.43(-0.87%)
Apr 20, 2017 48.37 49.61 48.03 49.53 1,124,834 +1.54(+3.21%)
Apr 19, 2017 48.37 48.98 47.85 47.99 1,077,085 -0.04(-0.08%)
Apr 18, 2017 47.00 48.14 46.92 48.03 1,075,826 +0.65(+1.37%)
Apr 17, 2017 47.01 47.42 46.76 47.38 830,513 +0.57(+1.22%)
Apr 13, 2017 47.08 47.86 46.76 46.81 857,120 -0.51(-1.08%)
Apr 12, 2017 48.55 48.73 47.12 47.32 1,055,837 -1.26(-2.59%)
Apr 11, 2017 48.73 49.36 47.32 48.58 1,282,147 -0.33(-0.67%)
Apr 10, 2017 49.46 49.96 48.56 48.91 980,962 -0.66(-1.33%)
Apr 07, 2017 48.98 49.82 48.65 49.57 1,099,762 +0.39(+0.79%)
Apr 06, 2017 48.41 48.41 48.05 49.18 1,587,793 +0.67(+1.38%)
Apr 05, 2017 50.89 51.08 48.46 48.51 1,783,205 -2.20(-4.34%)
Apr 04, 2017 50.75 51.27 50.27 50.71 658,961 -0.21(-0.41%)
Apr 03, 2017 51.66 51.99 50.60 50.92 624,255 -0.61(-1.18%)
Mar 31, 2017 51.43 51.83 51.06 51.53 679,542 +0.04(+0.08%)
Mar 30, 2017 51.56 52.17 51.43 51.49 781,125 +0.03(+0.06%)
Mar 29, 2017 51.67 51.82 51.13 51.46 617,831 -0.42(-0.81%)
Mar 28, 2017 51.23 52.06 51.03 51.88 533,248 +0.40(+0.78%)
Mar 27, 2017 50.83 51.70 50.32 51.48 700,850 -0.11(-0.21%)
Mar 24, 2017 51.38 52.42 51.38 51.59 551,453 +0.42(+0.82%)
Mar 23, 2017 51.21 51.83 51.02 51.17 348,673 -0.11(-0.21%)
Mar 22, 2017 51.33 51.54 50.59 51.28 523,538 +0.42(+0.83%)
Mar 21, 2017 52.96 53.00 50.70 50.86 914,178 -1.64(-3.12%)
Mar 20, 2017 52.64 52.92 52.34 52.50 388,850 -0.14(-0.27%)
Mar 17, 2017 52.84 53.02 52.28 52.64 1,356,927 -0.08(-0.15%)
Mar 16, 2017 52.86 53.06 52.61 52.72 440,412 +0.12(+0.23%)
Mar 15, 2017 51.31 52.72 51.20 52.60 792,948 +1.00(+1.94%)
Mar 14, 2017 51.92 52.08 51.19 51.60 527,378 -0.65(-1.24%)
Mar 13, 2017 51.94 52.43 51.58 52.25 523,889 +0.22(+0.42%)
Mar 10, 2017 51.83 52.41 51.50 52.03 732,867 +0.53(+1.03%)
Mar 09, 2017 52.06 52.17 51.38 51.50 841,713 -0.68(-1.30%)
Mar 08, 2017 52.76 53.33 52.08 52.18 1,034,051 -0.23(-0.44%)
Mar 07, 2017 52.55 52.98 52.25 52.41 856,118 -0.08(-0.15%)
Mar 06, 2017 52.00 52.75 51.52 52.49 908,517 +0.00(+0.00%)
Mar 03, 2017 52.75 53.27 51.76 52.49 867,268 -0.36(-0.68%)
Mar 02, 2017 53.22 53.64 52.68 52.85 849,593 -0.46(-0.86%)
Mar 01, 2017 52.76 53.46 52.15 53.31 1,050,435 +1.49(+2.88%)
Feb 28, 2017 53.49 53.49 51.80 51.82 1,032,057 -1.81(-3.37%)
Feb 27, 2017 53.17 53.77 52.80 53.63 870,256 +0.49(+0.92%)
Feb 24, 2017 52.53 53.49 52.50 53.14 741,512 -0.35(-0.65%)
Feb 23, 2017 54.22 54.37 53.29 53.49 794,888 -0.82(-1.51%)
Feb 22, 2017 54.30 54.33 53.86 54.31 410,826 -0.02(-0.04%)
Feb 21, 2017 54.19 54.99 53.82 54.33 595,981 +0.07(+0.13%)
Feb 17, 2017 54.26 54.26 54.26 0 +0.32(+0.59%)
Feb 16, 2017 54.36 54.73 53.53 53.94 490,977 -0.29(-0.53%)
Feb 15, 2017 53.42 54.38 53.13 54.23 863,972 +0.91(+1.71%)
Feb 14, 2017 53.22 53.62 52.69 53.32 618,415 +0.09(+0.17%)
Feb 13, 2017 53.74 53.93 52.98 53.23 1,136,650 -0.22(-0.41%)
Feb 10, 2017 54.01 54.01 52.75 53.45 792,611 -0.23(-0.43%)
Feb 09, 2017 53.37 54.02 53.06 53.68 1,085,230 +0.33(+0.62%)
Feb 08, 2017 54.56 54.88 53.22 53.35 1,147,211 -1.14(-2.09%)
Feb 07, 2017 54.31 54.80 53.82 54.49 761,869 +0.33(+0.61%)
Feb 06, 2017 54.23 54.50 53.40 54.16 595,459 -0.39(-0.71%)
Feb 03, 2017 53.80 54.79 53.80 54.55 854,503 +1.05(+1.96%)
Feb 02, 2017 53.17 54.10 52.62 53.50 1,125,615 -0.05(-0.09%)
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.