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 30, 2015 33.42 33.74 33.20 33.36 885,679 -0.07(-0.21%)
Apr 29, 2015 33.28 33.82 33.11 33.43 461,800 +0.10(+0.30%)
Apr 28, 2015 33.42 33.51 32.74 33.33 608,835 +0.32(+0.97%)
Apr 27, 2015 32.14 33.25 32.14 33.01 1,208,681 +0.61(+1.88%)
Apr 24, 2015 36.24 36.25 32.05 32.40 1,798,372 -3.33(-9.32%)
Apr 23, 2015 35.65 36.00 35.33 35.73 525,370 -0.25(-0.69%)
Apr 22, 2015 36.23 36.23 35.49 35.98 204,803 -0.16(-0.44%)
Apr 21, 2015 35.67 36.18 35.38 36.14 308,761 +0.69(+1.95%)
Apr 20, 2015 34.95 35.65 34.78 35.45 316,368 +0.69(+1.99%)
Apr 17, 2015 35.09 35.50 34.52 34.76 389,299 -0.61(-1.72%)
Apr 16, 2015 35.43 35.88 35.14 35.37 450,059 -0.21(-0.59%)
Apr 15, 2015 35.31 35.80 35.15 35.58 347,247 +0.46(+1.31%)
Apr 14, 2015 35.79 35.79 34.86 35.12 427,248 -0.13(-0.37%)
Apr 13, 2015 35.71 35.79 35.19 35.25 317,986 -0.42(-1.18%)
Apr 10, 2015 35.89 35.89 35.52 35.67 224,602 -0.12(-0.34%)
Apr 09, 2015 35.62 35.99 35.34 35.79 399,855 -0.02(-0.06%)
Apr 08, 2015 34.85 35.81 34.84 35.81 467,171 +0.86(+2.46%)
Apr 07, 2015 35.34 35.57 34.95 34.95 311,315 -0.33(-0.94%)
Apr 06, 2015 34.87 35.48 34.71 35.28 301,491 +0.07(+0.20%)
Apr 02, 2015 35.39 35.21 35.21 35.21 257,300 -0.04(-0.11%)
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.