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%)
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.