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 (%)
Dec 31, 2015 33.31 32.59 32.59 32.59 600,500 -0.80(-2.40%)
Dec 30, 2015 33.92 33.97 33.38 33.39 466,313 -0.52(-1.53%)
Dec 29, 2015 33.23 34.03 33.06 33.91 703,543 +0.85(+2.57%)
Dec 28, 2015 32.78 33.06 32.56 33.06 533,232 +0.06(+0.18%)
Dec 24, 2015 32.61 33.00 33.00 33.00 283,400 +0.29(+0.89%)
Dec 23, 2015 32.49 32.93 32.24 32.71 525,442 +0.39(+1.21%)
Dec 22, 2015 32.12 32.52 31.52 32.32 482,702 +0.40(+1.25%)
Dec 21, 2015 31.83 32.10 31.50 31.92 926,740 +0.41(+1.30%)
Dec 18, 2015 32.33 32.33 31.37 31.51 2,279,250 -0.83(-2.57%)
Dec 17, 2015 33.27 34.23 32.33 32.34 670,001 -0.50(-1.52%)
Dec 16, 2015 32.32 32.89 31.97 32.84 1,945,296 +0.14(+0.43%)
Dec 15, 2015 33.28 33.66 32.63 32.70 1,200,740 -0.22(-0.67%)
Dec 14, 2015 33.77 34.03 32.54 32.92 916,660 -1.03(-3.03%)
Dec 11, 2015 34.58 34.88 33.79 33.95 826,630 -1.28(-3.63%)
Dec 10, 2015 34.81 35.68 34.70 35.23 734,962 +0.25(+0.71%)
Dec 09, 2015 35.90 36.16 34.94 34.98 714,937 -1.02(-2.83%)
Dec 08, 2015 35.79 36.06 35.22 36.00 699,313 -0.12(-0.33%)
Dec 07, 2015 37.37 37.37 35.93 36.12 873,468 -1.22(-3.27%)
Dec 04, 2015 36.60 37.42 36.43 37.34 850,830 +0.75(+2.05%)
Dec 03, 2015 37.09 37.10 36.32 36.59 1,406,096 -0.08(-0.22%)
Dec 02, 2015 36.75 36.88 36.46 36.67 1,005,018 +0.07(+0.19%)
Dec 01, 2015 36.24 36.63 35.99 36.60 993,125 +0.59(+1.64%)
Nov 30, 2015 36.28 36.32 35.85 36.01 1,312,949 -0.12(-0.33%)
Nov 27, 2015 35.92 36.13 35.53 36.13 691,744 +0.50(+1.40%)
Nov 25, 2015 34.55 35.63 35.63 35.63 3,027,800 +1.76(+5.20%)
Nov 24, 2015 34.78 34.83 33.06 33.87 4,547,841 -2.34(-6.46%)
Nov 23, 2015 36.63 36.85 36.19 36.21 340,353 -0.54(-1.47%)
Nov 20, 2015 36.98 37.11 36.69 36.75 637,898 +0.06(+0.16%)
Nov 19, 2015 36.75 37.00 36.42 36.69 665,015 -0.30(-0.81%)
Nov 18, 2015 36.89 37.34 36.26 36.99 1,208,480 +0.25(+0.68%)
Nov 17, 2015 36.18 37.49 36.17 36.74 612,510 +0.59(+1.63%)
Nov 16, 2015 35.53 36.16 35.40 36.15 392,686 +0.70(+1.97%)
Nov 13, 2015 35.79 35.86 35.19 35.45 634,882 -0.45(-1.25%)
Nov 12, 2015 37.07 37.73 35.76 35.90 714,706 -1.09(-2.95%)
Nov 11, 2015 37.09 38.14 36.97 36.99 441,625 +0.08(+0.22%)
Nov 10, 2015 37.69 37.97 36.80 36.91 773,294 -1.03(-2.71%)
Nov 09, 2015 38.78 38.90 37.65 37.94 515,758 -0.72(-1.86%)
Nov 06, 2015 37.56 39.56 36.27 38.66 1,796,886 +1.81(+4.91%)
Nov 05, 2015 37.17 37.43 36.77 36.85 567,894 -0.05(-0.14%)
Nov 04, 2015 36.56 37.12 36.29 36.90 693,700 +0.62(+1.71%)
Nov 03, 2015 36.10 36.52 35.95 36.28 868,138 -0.23(-0.63%)
Nov 02, 2015 36.00 36.63 35.85 36.51 634,562 +0.50(+1.39%)
Oct 30, 2015 36.76 37.01 35.05 36.01 1,993,581 -0.77(-2.09%)
Oct 29, 2015 36.56 37.47 36.52 36.78 538,940 -0.27(-0.73%)
Oct 28, 2015 36.50 37.06 36.24 37.05 1,127,113 +0.68(+1.87%)
Oct 27, 2015 35.92 37.10 35.60 36.37 602,193 -0.01(-0.03%)
Oct 26, 2015 36.22 36.55 35.58 36.38 473,782 +0.12(+0.33%)
Oct 23, 2015 36.11 36.43 35.66 36.26 547,938 +0.40(+1.12%)
Oct 22, 2015 35.35 35.87 35.05 35.86 475,071 +0.86(+2.46%)
Oct 21, 2015 35.32 35.74 34.90 35.00 657,411 -0.12(-0.34%)
Oct 20, 2015 35.52 35.52 34.31 35.12 891,291 -0.21(-0.59%)
Oct 19, 2015 36.55 37.30 34.62 35.33 1,520,116 -2.03(-5.43%)
Oct 16, 2015 36.72 37.68 36.50 37.36 765,605 +0.84(+2.30%)
Oct 15, 2015 35.71 36.90 35.37 36.52 1,043,710 +1.18(+3.34%)
Oct 14, 2015 34.99 35.77 34.69 35.34 1,213,088 +0.75(+2.17%)
Oct 13, 2015 34.92 35.37 34.56 34.59 293,622 -0.55(-1.57%)
Oct 12, 2015 35.23 35.23 34.81 35.14 307,721 -0.13(-0.37%)
Oct 09, 2015 36.06 36.06 35.04 35.27 382,692 -0.80(-2.22%)
Oct 08, 2015 35.45 36.07 35.05 36.07 447,261 +0.41(+1.15%)
Oct 07, 2015 34.51 35.80 34.50 35.66 794,632 +1.31(+3.81%)
Oct 06, 2015 33.98 34.68 33.55 34.35 682,651 +0.32(+0.94%)
Oct 05, 2015 33.51 34.20 33.36 34.03 628,628 +0.93(+2.81%)
Oct 02, 2015 31.94 33.11 31.36 33.10 479,219 +0.89(+2.76%)
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.