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 31, 2018 62.70 62.83 61.65 61.79 1,414,976 -0.11(-0.18%)
Jan 30, 2018 61.28 62.27 60.55 61.90 2,598,024 -0.19(-0.31%)
Jan 29, 2018 62.53 62.66 61.81 62.09 1,869,058 -0.68(-1.08%)
Jan 26, 2018 62.95 63.02 61.80 62.77 3,009,678 +1.04(+1.68%)
Jan 25, 2018 64.30 64.30 61.31 61.73 3,733,236 -1.71(-2.70%)
Jan 24, 2018 64.64 65.65 62.74 63.44 4,560,272 +1.09(+1.75%)
Jan 23, 2018 58.75 63.06 58.60 62.35 3,259,225 +3.38(+5.73%)
Jan 22, 2018 58.09 59.00 57.64 58.97 992,179 +0.79(+1.36%)
Jan 19, 2018 58.22 58.50 57.68 58.18 697,390 +0.21(+0.36%)
Jan 18, 2018 58.53 59.22 57.82 57.97 967,379 -0.49(-0.84%)
Jan 17, 2018 57.75 58.82 57.14 58.46 997,966 +0.92(+1.60%)
Jan 16, 2018 58.46 58.60 57.27 57.54 791,596 -0.59(-1.01%)
Jan 12, 2018 58.13 58.13 58.13 0 +0.55(+0.96%)
Jan 11, 2018 55.65 57.64 55.50 57.58 846,969 +2.19(+3.95%)
Jan 10, 2018 55.39 872,903 -1.48(-2.60%)
Jan 09, 2018 56.35 56.99 55.46 56.87 1,150,575 +0.82(+1.46%)
Jan 08, 2018 55.67 56.23 55.12 56.05 846,100 +0.32(+0.57%)
Jan 05, 2018 54.91 56.25 54.52 55.73 1,337,081 +0.96(+1.75%)
Jan 04, 2018 54.21 54.94 53.77 54.77 1,476,180 +0.92(+1.71%)
Jan 03, 2018 53.43 54.08 53.34 53.85 781,340 +0.68(+1.28%)
Jan 02, 2018 51.65 53.20 51.46 53.17 675,592 +1.52(+2.94%)
Dec 29, 2017 51.65 51.65 51.65 0 -0.54(-1.03%)
Dec 28, 2017 52.00 52.22 51.49 52.19 350,129 +0.45(+0.87%)
Dec 27, 2017 51.57 51.96 51.30 51.74 385,432 +0.26(+0.51%)
Dec 26, 2017 51.77 52.08 51.35 51.48 373,903 -0.71(-1.36%)
Dec 22, 2017 52.73 52.73 51.98 52.19 263,208 -0.38(-0.72%)
Dec 21, 2017 53.20 53.22 52.35 52.57 391,626 -0.37(-0.70%)
Dec 20, 2017 52.44 53.60 52.31 52.94 759,443 +0.77(+1.48%)
Dec 19, 2017 53.39 54.11 52.00 52.17 980,001 -1.29(-2.41%)
Dec 18, 2017 52.20 53.78 52.20 53.46 787,417 +1.75(+3.38%)
Dec 15, 2017 51.64 52.48 51.50 51.71 2,340,673 +0.32(+0.62%)
Dec 14, 2017 51.00 51.77 50.85 51.39 510,736 +0.55(+1.08%)
Dec 13, 2017 50.80 51.41 50.66 50.84 675,967 +0.04(+0.08%)
Dec 12, 2017 51.00 51.31 50.70 50.80 501,319 -0.37(-0.72%)
Dec 11, 2017 51.13 51.63 50.90 51.17 746,018 +0.14(+0.27%)
Dec 08, 2017 52.21 52.33 50.84 51.03 850,058 -0.80(-1.54%)
Dec 07, 2017 51.28 52.13 51.13 51.83 618,239 +0.73(+1.43%)
Dec 06, 2017 51.02 51.61 50.78 51.10 765,829 -0.27(-0.53%)
Dec 05, 2017 51.05 52.14 50.35 51.37 792,647 +0.22(+0.43%)
Dec 04, 2017 53.23 53.23 50.97 51.15 1,041,957 -1.45(-2.76%)
Dec 01, 2017 52.74 52.85 51.99 52.60 900,424 -0.25(-0.47%)
Nov 30, 2017 53.31 51.72 52.85 904,607 +1.18(+2.28%)
Nov 29, 2017 54.37 54.44 51.14 51.67 1,433,231 -2.78(-5.11%)
Nov 28, 2017 54.71 54.88 54.15 54.45 993,877 -0.09(-0.17%)
Nov 27, 2017 54.90 54.90 54.11 54.54 851,985 -0.53(-0.96%)
Nov 24, 2017 54.76 55.31 54.55 55.07 296,383 +0.43(+0.79%)
Nov 22, 2017 55.29 55.65 54.60 54.64 465,243 -0.58(-1.05%)
Nov 21, 2017 54.16 55.28 54.01 55.22 749,102 +1.38(+2.56%)
Nov 20, 2017 53.25 53.84 53.08 53.84 585,747 +0.82(+1.55%)
Nov 17, 2017 53.10 53.40 52.90 53.02 441,437 -0.16(-0.30%)
Nov 16, 2017 52.81 53.33 52.61 53.18 532,986 +0.67(+1.28%)
Nov 15, 2017 52.34 52.83 52.19 52.51 806,877 -0.40(-0.76%)
Nov 14, 2017 52.28 53.12 52.28 52.91 540,802 +0.29(+0.55%)
Nov 13, 2017 52.18 52.72 51.88 52.62 824,173 +0.00(+0.00%)
Nov 10, 2017 54.25 54.25 52.27 52.62 1,538,893 -0.22(-0.42%)
Nov 09, 2017 53.98 53.98 51.61 52.84 1,557,974 -1.19(-2.20%)
Nov 08, 2017 53.90 54.46 53.66 54.03 740,684 +0.08(+0.15%)
Nov 07, 2017 55.08 55.30 53.05 53.95 1,117,949 -1.21(-2.19%)
Nov 06, 2017 54.01 55.18 53.87 55.16 682,376 +1.29(+2.39%)
Nov 03, 2017 53.81 54.00 53.26 53.87 803,959 +0.13(+0.24%)
Nov 02, 2017 53.04 53.85 52.80 53.74 745,282 +0.58(+1.09%)
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.