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 (%)
Jan 29, 2016 31.31 32.59 30.80 31.70 2,739,664 +1.29(+4.24%)
Jan 28, 2016 30.63 30.84 29.95 30.41 1,662,694 -0.01(-0.03%)
Jan 27, 2016 30.69 31.25 30.00 30.42 1,167,998 -0.54(-1.74%)
Jan 26, 2016 30.78 31.00 30.40 30.96 1,348,529 +0.23(+0.75%)
Jan 25, 2016 31.46 31.73 30.48 30.73 1,108,063 -0.77(-2.44%)
Jan 22, 2016 31.09 31.59 30.43 31.50 1,182,227 +0.94(+3.08%)
Jan 21, 2016 30.25 31.15 29.85 30.56 1,554,446 +0.56(+1.87%)
Jan 20, 2016 29.48 30.42 29.00 30.00 1,722,236 +0.17(+0.57%)
Jan 19, 2016 30.15 30.42 29.28 29.83 1,514,837 +0.06(+0.20%)
Jan 15, 2016 30.79 29.77 29.77 29.77 15,613,400 -2.03(-6.38%)
Jan 14, 2016 31.36 32.37 30.93 31.80 2,561,285 +0.82(+2.65%)
Jan 13, 2016 31.75 32.42 30.88 30.98 2,856,692 -0.35(-1.12%)
Jan 12, 2016 31.31 31.99 30.60 31.33 2,111,546 +0.48(+1.56%)
Jan 11, 2016 29.36 30.97 29.36 30.85 1,966,482 +1.85(+6.38%)
Jan 08, 2016 29.82 30.40 28.91 29.00 1,439,008 -0.69(-2.32%)
Jan 07, 2016 30.25 30.25 29.34 29.69 1,739,413 -1.18(-3.82%)
Jan 06, 2016 30.77 31.21 30.36 30.87 683,849 -0.41(-1.31%)
Jan 05, 2016 31.66 31.74 30.85 31.28 816,353 -0.37(-1.17%)
Jan 04, 2016 32.03 32.04 31.28 31.65 902,407 -0.94(-2.88%)
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%)
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.