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%)
Apr 01, 2015 35.24 35.42 34.58 35.25 246,710 -0.15(-0.42%)
Mar 31, 2015 35.52 35.54 35.05 35.40 283,453 -0.19(-0.53%)
Mar 30, 2015 35.41 35.77 35.20 35.59 351,783 +0.46(+1.31%)
Mar 27, 2015 34.53 35.33 34.09 35.13 890,316 +0.63(+1.83%)
Mar 26, 2015 34.65 34.65 34.05 34.50 599,138 -0.61(-1.74%)
Mar 25, 2015 36.87 36.87 35.01 35.11 618,056 -1.70(-4.62%)
Mar 24, 2015 36.78 37.10 36.56 36.81 568,313 +0.03(+0.08%)
Mar 23, 2015 36.70 37.02 36.23 36.78 647,064 +0.44(+1.21%)
Mar 20, 2015 37.09 37.41 36.20 36.34 1,393,643 -0.34(-0.93%)
Mar 19, 2015 34.85 36.80 34.53 36.68 1,069,483 +2.00(+5.77%)
Mar 18, 2015 35.00 35.01 34.00 34.68 947,054 +0.82(+2.42%)
Mar 17, 2015 33.90 33.90 33.53 33.86 656,891 -0.03(-0.09%)
Mar 16, 2015 33.29 33.94 33.29 33.89 448,754 +0.69(+2.08%)
Mar 13, 2015 33.20 33.28 32.60 33.20 418,509 +0.12(+0.36%)
Mar 12, 2015 32.95 33.13 32.50 33.08 680,528 +0.08(+0.24%)
Mar 11, 2015 33.21 33.44 32.91 33.00 563,789 +0.00(+0.00%)
Mar 10, 2015 33.10 33.30 32.93 33.00 383,541 -0.29(-0.87%)
Mar 09, 2015 33.16 33.48 33.00 33.29 279,362 +0.11(+0.33%)
Mar 06, 2015 33.15 33.40 32.94 33.18 1,144,554 -0.13(-0.39%)
Mar 05, 2015 33.23 33.40 32.97 33.31 477,088 +0.11(+0.33%)
Mar 04, 2015 32.99 33.48 32.71 33.20 510,966 +0.09(+0.27%)
Mar 03, 2015 33.11 33.29 32.76 33.11 807,813 -0.21(-0.63%)
Mar 02, 2015 32.33 33.33 32.20 33.32 654,074 +1.08(+3.35%)
Feb 27, 2015 31.89 32.36 31.44 32.24 877,601 +0.40(+1.26%)
Feb 26, 2015 31.17 31.90 30.97 31.84 455,389 +0.72(+2.31%)
Feb 25, 2015 31.49 31.49 30.93 31.12 315,037 -0.38(-1.21%)
Feb 24, 2015 31.00 31.68 30.78 31.50 380,846 +0.47(+1.51%)
Feb 23, 2015 31.12 31.12 30.57 31.03 265,532 -0.11(-0.35%)
Feb 20, 2015 31.02 31.19 30.59 31.14 277,071 +0.00(+0.00%)
Feb 19, 2015 30.99 31.19 30.61 31.14 273,453 +0.02(+0.06%)
Feb 18, 2015 30.98 31.18 30.85 31.12 337,744 +0.14(+0.45%)
Feb 17, 2015 30.95 31.19 30.84 30.98 306,389 +0.11(+0.36%)
Feb 13, 2015 30.74 30.87 30.87 30.87 515,900 +0.06(+0.19%)
Feb 12, 2015 30.24 30.85 30.17 30.81 500,357 +0.75(+2.50%)
Feb 11, 2015 29.94 30.16 29.75 30.06 629,989 +0.13(+0.43%)
Feb 10, 2015 29.82 30.00 29.40 29.93 784,371 +0.36(+1.22%)
Feb 09, 2015 29.56 29.95 29.26 29.57 629,235 -0.07(-0.24%)
Feb 06, 2015 29.63 29.95 29.39 29.64 638,948 -0.05(-0.17%)
Feb 05, 2015 29.63 29.94 29.51 29.69 576,789 +0.11(+0.37%)
Feb 04, 2015 29.50 29.95 29.39 29.58 563,033 +0.00(+0.00%)
Feb 03, 2015 28.54 29.65 28.54 29.58 739,896 +1.14(+4.01%)
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.