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 29, 2016 34.50 35.68 32.91 33.79 2,925,156 -2.39(-6.61%)
Apr 28, 2016 36.92 37.47 36.05 36.18 723,089 -1.21(-3.24%)
Apr 27, 2016 36.63 37.50 36.63 37.39 574,864 +0.43(+1.16%)
Apr 26, 2016 36.69 37.82 36.69 36.96 1,026,985 +0.52(+1.43%)
Apr 25, 2016 36.90 37.24 36.38 36.44 706,268 -0.57(-1.54%)
Apr 22, 2016 36.56 37.39 36.56 37.01 561,706 +0.35(+0.95%)
Apr 21, 2016 37.04 37.55 36.56 36.66 736,127 -0.48(-1.29%)
Apr 20, 2016 36.45 37.28 36.24 37.14 577,975 +0.54(+1.48%)
Apr 19, 2016 37.03 37.07 36.21 36.60 469,621 -0.43(-1.16%)
Apr 18, 2016 36.75 37.15 36.19 37.03 426,865 +0.02(+0.05%)
Apr 15, 2016 37.26 37.92 36.73 37.01 665,893 -0.41(-1.10%)
Apr 14, 2016 37.37 37.70 36.90 37.42 494,942 -0.15(-0.40%)
Apr 13, 2016 36.96 37.81 36.74 37.57 879,269 +0.92(+2.51%)
Apr 12, 2016 37.22 37.60 35.43 36.65 1,512,986 -0.63(-1.69%)
Apr 11, 2016 37.41 38.25 37.26 37.28 1,180,519 +0.09(+0.24%)
Apr 08, 2016 37.56 37.66 36.89 37.19 573,337 +0.08(+0.22%)
Apr 07, 2016 37.59 37.75 36.82 37.11 791,738 -0.72(-1.90%)
Apr 06, 2016 37.38 37.91 36.63 37.83 1,060,004 +0.37(+0.99%)
Apr 05, 2016 37.59 38.03 37.59 37.46 825,532 -0.50(-1.32%)
Apr 04, 2016 38.49 38.54 37.87 37.96 567,338 -0.59(-1.53%)
Apr 01, 2016 37.94 38.67 37.85 38.55 721,651 +0.24(+0.63%)
Mar 31, 2016 38.28 38.63 38.04 38.31 821,998 -0.12(-0.31%)
Mar 30, 2016 39.00 39.16 38.32 38.43 1,329,129 -0.37(-0.95%)
Mar 29, 2016 38.40 39.01 37.90 38.80 1,973,329 +0.52(+1.36%)
Mar 28, 2016 38.99 39.00 38.03 38.28 2,090,886 -0.26(-0.67%)
Mar 24, 2016 36.83 38.54 38.54 38.54 3,179,300 +1.48(+3.99%)
Mar 23, 2016 37.81 37.81 36.93 37.06 1,169,203 -0.52(-1.38%)
Mar 22, 2016 37.38 37.74 36.91 37.58 1,122,199 +0.14(+0.37%)
Mar 21, 2016 37.62 37.77 36.80 37.44 1,190,838 +0.27(+0.73%)
Mar 18, 2016 36.79 37.33 36.50 37.17 1,968,506 +0.67(+1.84%)
Mar 17, 2016 35.45 36.64 35.22 36.50 1,181,246 +0.61(+1.70%)
Mar 16, 2016 34.70 36.14 34.44 35.89 1,096,162 +1.01(+2.90%)
Mar 15, 2016 34.40 34.89 33.77 34.88 851,866 +0.35(+1.01%)
Mar 14, 2016 35.07 35.34 34.53 34.53 620,737 -0.66(-1.88%)
Mar 11, 2016 34.80 35.29 34.47 35.19 988,058 +0.79(+2.30%)
Mar 10, 2016 34.82 35.25 34.10 34.40 706,817 -0.26(-0.75%)
Mar 09, 2016 34.38 34.71 33.95 34.66 926,192 +0.55(+1.61%)
Mar 08, 2016 34.58 35.05 34.03 34.11 1,217,234 -1.24(-3.51%)
Mar 07, 2016 35.53 36.05 34.68 35.35 1,863,612 -0.86(-2.38%)
Mar 04, 2016 36.15 36.54 35.64 36.21 652,068 +0.21(+0.58%)
Mar 03, 2016 35.96 36.11 35.57 36.00 769,758 +0.04(+0.11%)
Mar 02, 2016 35.93 36.26 35.58 35.96 985,492 -0.15(-0.42%)
Mar 01, 2016 34.97 36.13 34.45 36.11 1,144,405 +1.48(+4.27%)
Feb 29, 2016 34.50 35.45 34.46 34.63 815,828 +0.17(+0.49%)
Feb 26, 2016 34.40 34.95 33.96 34.46 1,416,461 +0.12(+0.35%)
Feb 25, 2016 34.02 34.37 32.99 34.34 1,612,277 +1.10(+3.31%)
Feb 24, 2016 32.30 33.33 31.98 33.24 602,390 +0.46(+1.40%)
Feb 23, 2016 33.05 33.44 32.77 32.78 596,723 -0.49(-1.47%)
Feb 22, 2016 32.49 33.29 32.43 33.27 864,204 +0.84(+2.59%)
Feb 19, 2016 32.42 33.09 31.41 32.43 1,400,656 -0.11(-0.34%)
Feb 18, 2016 33.41 33.52 32.52 32.54 612,260 -0.74(-2.22%)
Feb 17, 2016 32.57 33.37 32.44 33.28 1,234,508 +0.84(+2.59%)
Feb 16, 2016 31.31 32.66 30.68 32.44 1,117,362 +1.56(+5.05%)
Feb 12, 2016 30.56 30.88 30.88 30.88 766,700 +0.66(+2.18%)
Feb 11, 2016 29.59 30.51 29.00 30.22 1,282,865 +0.03(+0.10%)
Feb 10, 2016 30.16 31.43 30.00 30.19 1,127,997 +0.26(+0.87%)
Feb 09, 2016 30.38 31.51 29.84 29.93 1,319,189 -0.87(-2.82%)
Feb 08, 2016 30.47 31.04 29.56 30.80 2,419,596 -0.35(-1.12%)
Feb 05, 2016 31.08 31.69 30.55 31.15 2,444,504 +0.01(+0.03%)
Feb 04, 2016 30.04 31.22 30.00 31.14 1,446,477 +1.05(+3.49%)
Feb 03, 2016 30.24 30.61 29.05 30.09 1,478,972 +0.20(+0.67%)
Feb 02, 2016 30.75 30.85 29.80 29.89 992,019 -1.44(-4.60%)
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.