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, 2018 64.75 64.89 64.50 64.69 949,256 +0.10(+0.15%)
Apr 27, 2018 64.88 64.88 64.30 64.59 1,341,272 -0.15(-0.23%)
Apr 26, 2018 64.64 64.95 64.47 64.74 1,204,980 +0.08(+0.12%)
Apr 25, 2018 64.20 64.81 64.02 64.66 1,982,122 +0.36(+0.56%)
Apr 24, 2018 63.80 65.01 63.76 64.30 2,927,045 +0.53(+0.83%)
Apr 23, 2018 63.73 64.30 63.34 63.77 2,326,107 +0.65(+1.03%)
Apr 20, 2018 64.84 65.14 63.07 63.12 4,173,113 +1.04(+1.68%)
Apr 19, 2018 63.44 63.44 61.86 62.08 2,091,754 -1.54(-2.42%)
Apr 18, 2018 63.91 64.14 63.61 63.62 1,210,087 -0.38(-0.59%)
Apr 17, 2018 63.98 64.39 63.84 64.00 749,838 +0.23(+0.36%)
Apr 16, 2018 64.00 64.25 63.50 63.77 1,058,847 -0.17(-0.27%)
Apr 13, 2018 64.45 64.57 63.75 63.94 1,096,443 -0.32(-0.50%)
Apr 12, 2018 64.68 64.88 64.11 64.26 1,427,148 -0.28(-0.43%)
Apr 11, 2018 64.12 64.74 64.01 64.54 968,828 +0.20(+0.31%)
Apr 10, 2018 63.46 64.52 63.46 64.34 2,411,502 +1.32(+2.09%)
Apr 09, 2018 63.95 64.12 63.00 63.02 1,145,829 -0.66(-1.04%)
Apr 06, 2018 64.52 64.80 63.53 63.68 1,689,436 -0.98(-1.52%)
Apr 05, 2018 64.85 64.98 64.55 64.66 1,372,723 -0.59(-0.90%)
Apr 04, 2018 65.08 65.75 64.50 65.25 2,330,263 -0.25(-0.38%)
Apr 03, 2018 64.68 65.51 64.63 65.50 2,023,824 +0.97(+1.50%)
Apr 02, 2018 64.71 64.99 64.03 64.53 1,496,965 -0.19(-0.29%)
Mar 29, 2018 64.72 64.72 64.72 0 +0.41(+0.64%)
Mar 28, 2018 65.60 65.77 64.31 64.31 2,436,996 -1.20(-1.83%)
Mar 27, 2018 65.98 66.16 65.34 65.51 2,463,848 -0.33(-0.50%)
Mar 26, 2018 66.00 66.01 65.60 65.84 1,864,751 +0.40(+0.61%)
Mar 23, 2018 65.65 65.92 65.20 65.44 1,798,526 -0.07(-0.11%)
Mar 22, 2018 65.96 66.26 65.36 65.51 3,023,576 -0.52(-0.79%)
Mar 21, 2018 66.50 66.68 66.02 66.03 2,626,300 -0.54(-0.81%)
Mar 20, 2018 66.35 66.91 66.35 66.57 1,712,883 +0.21(+0.32%)
Mar 19, 2018 66.20 66.40 65.53 66.36 2,733,187 +0.15(+0.23%)
Mar 16, 2018 66.22 66.58 66.15 66.21 1,998,313 -0.04(-0.06%)
Mar 15, 2018 66.21 66.37 65.97 66.25 2,030,645 +0.01(+0.02%)
Mar 14, 2018 66.60 66.70 66.05 66.24 3,808,841 -0.21(-0.32%)
Mar 13, 2018 67.00 67.02 66.32 66.45 6,761,269 -0.48(-0.72%)
Mar 12, 2018 67.25 67.25 66.91 66.93 6,997,819 -0.31(-0.46%)
Mar 09, 2018 67.25 67.27 67.11 67.24 9,546,322 +0.06(+0.09%)
Mar 08, 2018 67.35 67.36 67.12 67.18 10,231,617 -0.15(-0.22%)
Mar 07, 2018 67.27 67.33 9,121,745 -0.08(-0.12%)
Mar 06, 2018 67.41 67.52 67.25 67.41 11,543,849 -0.03(-0.04%)
Mar 05, 2018 67.24 67.50 67.21 67.44 10,303,997 +0.14(+0.21%)
Mar 02, 2018 67.47 67.50 67.10 67.30 52,922,568 +3.00(+4.67%)
Mar 01, 2018 64.88 65.44 63.22 64.30 3,705,669 -0.60(-0.92%)
Feb 28, 2018 64.93 66.34 63.83 64.90 2,021,120 +0.39(+0.60%)
Feb 27, 2018 63.98 65.02 63.00 64.51 3,317,875 +0.27(+0.42%)
Feb 26, 2018 62.56 64.33 62.02 64.24 1,297,444 +1.93(+3.10%)
Feb 23, 2018 61.72 62.34 61.28 62.31 809,129 +1.26(+2.06%)
Feb 22, 2018 61.05 701,777 +0.11(+0.18%)
Feb 21, 2018 61.68 61.95 60.91 60.94 746,095 -0.52(-0.85%)
Feb 20, 2018 59.94 62.20 59.94 61.46 1,005,418 +1.45(+2.42%)
Feb 16, 2018 60.01 60.01 60.01 0 -0.67(-1.10%)
Feb 15, 2018 60.80 60.03 60.68 913,702 +0.65(+1.08%)
Feb 14, 2018 58.45 60.15 58.25 60.03 1,237,276 +0.86(+1.45%)
Feb 13, 2018 58.63 59.23 57.00 59.17 924,992 -0.11(-0.19%)
Feb 12, 2018 57.91 59.47 57.65 59.28 1,710,505 +1.65(+2.86%)
Feb 09, 2018 56.98 57.96 55.30 57.63 1,646,416 +1.47(+2.62%)
Feb 08, 2018 57.68 58.47 56.04 56.16 1,928,279 -1.35(-2.35%)
Feb 07, 2018 58.17 58.17 57.36 57.51 986,561 -1.13(-1.93%)
Feb 06, 2018 56.40 59.28 55.71 58.64 1,370,616 +0.02(+0.03%)
Feb 05, 2018 59.90 60.77 58.06 58.62 1,447,447 -1.97(-3.25%)
Feb 02, 2018 61.07 61.80 60.54 60.59 1,045,370 -1.22(-1.97%)
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.