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 30, 2015 28.48 28.75 27.84 27.86 544,189 -0.89(-3.10%)
Jan 29, 2015 28.25 28.78 28.02 28.75 591,510 +0.58(+2.06%)
Jan 28, 2015 28.37 28.83 28.17 28.17 726,633 +0.17(+0.61%)
Jan 27, 2015 27.79 28.45 27.68 28.00 536,139 -0.27(-0.96%)
Jan 26, 2015 27.96 28.39 27.50 28.27 850,283 +0.47(+1.69%)
Jan 23, 2015 25.90 28.50 25.36 27.80 2,121,570 +1.40(+5.30%)
Jan 22, 2015 27.25 27.25 26.35 26.40 1,702,278 -0.63(-2.33%)
Jan 21, 2015 26.33 27.12 26.31 27.03 653,447 +0.50(+1.88%)
Jan 20, 2015 26.71 26.90 26.36 26.53 925,784 -0.10(-0.38%)
Jan 16, 2015 26.07 26.66 25.94 26.63 903,054 +0.47(+1.80%)
Jan 15, 2015 27.00 27.17 26.12 26.16 785,426 -0.71(-2.64%)
Jan 14, 2015 27.53 27.98 26.76 26.87 612,066 -1.01(-3.62%)
Jan 13, 2015 27.79 28.78 27.57 27.88 516,686 +0.10(+0.36%)
Jan 12, 2015 27.94 28.27 27.32 27.78 353,650 -0.24(-0.86%)
Jan 09, 2015 27.69 28.23 27.62 28.02 533,026 +0.31(+1.12%)
Jan 08, 2015 27.32 27.91 27.12 27.71 492,346 +0.71(+2.63%)
Jan 07, 2015 26.92 27.77 26.39 27.00 575,232 +0.17(+0.63%)
Jan 06, 2015 27.91 28.00 26.66 26.83 434,025 -1.07(-3.84%)
Jan 05, 2015 28.48 28.61 27.64 27.90 422,650 -0.57(-2.00%)
Jan 02, 2015 28.46 28.98 28.02 28.47 343,461 +0.09(+0.32%)
Dec 31, 2014 28.58 28.38 28.38 28.38 297,800 -0.03(-0.11%)
Dec 30, 2014 28.53 28.53 28.24 28.41 284,587 -0.30(-1.04%)
Dec 29, 2014 28.78 28.99 28.42 28.71 357,991 -0.15(-0.52%)
Dec 26, 2014 28.79 28.92 28.59 28.86 193,255 +0.25(+0.87%)
Dec 24, 2014 28.24 28.61 28.61 28.61 232,800 +0.37(+1.31%)
Dec 23, 2014 28.69 29.15 28.14 28.24 380,674 -0.40(-1.40%)
Dec 22, 2014 27.85 28.80 27.63 28.64 394,525 +0.75(+2.69%)
Dec 19, 2014 28.00 28.25 27.75 27.89 910,974 -0.22(-0.78%)
Dec 18, 2014 28.45 28.45 27.77 28.11 528,539 +0.19(+0.68%)
Dec 17, 2014 27.31 27.96 26.74 27.92 537,648 +0.77(+2.84%)
Dec 16, 2014 27.03 27.85 26.62 27.15 641,972 -0.57(-2.06%)
Dec 15, 2014 27.97 28.30 27.46 27.72 390,969 -0.14(-0.50%)
Dec 12, 2014 28.00 28.38 27.86 27.86 303,572 -0.45(-1.57%)
Dec 11, 2014 28.39 28.79 28.10 28.30 206,832 -0.04(-0.12%)
Dec 10, 2014 29.00 29.26 28.23 28.34 344,735 -0.84(-2.88%)
Dec 09, 2014 28.08 29.22 28.06 29.18 373,029 +0.65(+2.28%)
Dec 08, 2014 28.94 29.05 28.38 28.53 362,214 -0.48(-1.65%)
Dec 05, 2014 28.61 29.12 28.61 29.01 332,042 +0.38(+1.33%)
Dec 04, 2014 29.06 29.10 28.47 28.63 404,539 -0.18(-0.62%)
Dec 03, 2014 27.78 28.94 27.70 28.81 626,489 +0.96(+3.45%)
Dec 02, 2014 27.10 27.89 26.82 27.85 384,130 +0.88(+3.26%)
Dec 01, 2014 27.20 27.37 26.81 26.97 411,344 -0.23(-0.85%)
Nov 28, 2014 27.50 27.65 27.15 27.20 176,976 -0.26(-0.95%)
Nov 26, 2014 26.95 27.46 27.46 27.46 361,900 +0.53(+1.97%)
Nov 25, 2014 27.02 27.28 26.82 26.93 240,319 -0.08(-0.30%)
Nov 24, 2014 26.61 27.02 26.50 27.01 314,198 +0.43(+1.62%)
Nov 21, 2014 26.93 26.98 26.44 26.58 281,007 -0.03(-0.11%)
Nov 20, 2014 26.21 26.71 26.21 26.61 187,163 +0.13(+0.49%)
Nov 19, 2014 26.83 26.83 26.20 26.48 296,523 -0.37(-1.38%)
Nov 18, 2014 26.68 26.98 26.49 26.85 358,383 +0.27(+1.02%)
Nov 17, 2014 26.78 27.00 26.28 26.58 349,408 -0.33(-1.23%)
Nov 14, 2014 26.73 27.11 26.45 26.91 333,558 +0.11(+0.41%)
Nov 13, 2014 27.30 27.36 26.75 26.80 506,607 -0.52(-1.90%)
Nov 12, 2014 26.89 27.47 26.87 27.32 744,405 +0.19(+0.70%)
Nov 11, 2014 26.98 27.15 26.77 27.13 523,398 +0.09(+0.33%)
Nov 10, 2014 26.42 27.10 26.13 27.04 472,138 +0.57(+2.15%)
Nov 07, 2014 26.49 26.51 25.65 26.47 608,705 +0.50(+1.93%)
Nov 06, 2014 26.30 26.46 25.70 25.97 659,712 -0.25(-0.95%)
Nov 05, 2014 25.50 26.32 25.35 26.22 827,427 +0.93(+3.68%)
Nov 04, 2014 25.72 25.94 25.10 25.29 865,139 -0.61(-2.36%)
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.