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, 2017 53.23 54.24 52.31 53.15 2,067,964 -1.24(-2.28%)
Jan 30, 2017 55.18 55.22 53.62 54.39 1,720,345 -1.25(-2.25%)
Jan 27, 2017 55.74 56.25 54.33 55.64 2,135,877 -0.92(-1.63%)
Jan 26, 2017 56.72 56.98 55.87 56.56 1,590,022 +0.19(+0.34%)
Jan 25, 2017 56.13 56.97 55.98 56.37 771,385 +0.87(+1.57%)
Jan 24, 2017 55.95 56.00 55.00 55.50 1,438,326 -0.26(-0.47%)
Jan 23, 2017 56.40 57.00 55.52 55.76 1,242,815 -0.80(-1.41%)
Jan 20, 2017 55.23 56.83 55.11 56.56 1,558,334 +1.43(+2.59%)
Jan 19, 2017 55.25 56.28 54.94 55.13 1,155,720 -0.34(-0.61%)
Jan 18, 2017 54.71 56.07 54.53 55.47 1,424,648 +0.90(+1.65%)
Jan 17, 2017 55.91 56.18 54.42 54.57 1,221,218 -1.70(-3.02%)
Jan 13, 2017 56.27 56.27 56.27 0 +0.31(+0.55%)
Jan 12, 2017 57.08 57.08 54.90 55.96 1,221,171 -1.29(-2.25%)
Jan 11, 2017 56.46 57.97 55.95 57.25 1,250,647 +0.90(+1.60%)
Jan 10, 2017 55.86 56.66 55.69 56.35 935,806 +0.71(+1.28%)
Jan 09, 2017 55.13 56.00 54.57 55.64 819,775 +0.33(+0.60%)
Jan 06, 2017 55.04 55.68 54.68 55.31 1,091,797 +0.24(+0.44%)
Jan 05, 2017 55.32 56.18 54.74 55.07 1,085,028 -0.26(-0.47%)
Jan 04, 2017 53.16 55.42 53.16 55.33 1,446,698 +0.75(+1.37%)
Jan 03, 2017 54.67 56.00 54.15 54.58 946,256 +0.61(+1.13%)
Dec 30, 2016 53.97 53.97 53.97 0 -1.32(-2.39%)
Dec 29, 2016 55.10 55.61 54.73 55.29 675,698 +0.05(+0.09%)
Dec 28, 2016 56.35 56.44 54.88 55.24 660,616 -0.95(-1.69%)
Dec 27, 2016 56.09 56.94 55.95 56.19 620,789 +0.04(+0.07%)
Dec 23, 2016 56.15 56.15 56.15 0 +0.39(+0.70%)
Dec 22, 2016 56.37 56.68 55.57 55.76 593,661 -0.56(-0.99%)
Dec 21, 2016 56.62 56.87 56.25 56.32 631,126 -0.47(-0.83%)
Dec 20, 2016 56.34 57.24 55.88 56.79 910,788 +0.93(+1.66%)
Dec 19, 2016 55.16 56.01 55.01 55.86 663,998 +0.37(+0.67%)
Dec 16, 2016 56.28 56.86 55.40 55.49 1,678,785 -0.52(-0.93%)
Dec 15, 2016 54.72 56.86 54.59 56.01 854,710 +1.31(+2.39%)
Dec 14, 2016 54.94 55.52 54.28 54.70 891,669 -0.49(-0.89%)
Dec 13, 2016 54.84 55.56 54.62 55.19 662,092 +0.85(+1.56%)
Dec 12, 2016 55.31 55.80 53.92 54.34 1,215,765 -1.38(-2.48%)
Dec 09, 2016 57.23 57.23 55.68 55.72 987,171 -1.00(-1.76%)
Dec 08, 2016 55.90 57.32 55.43 56.72 975,770 +1.04(+1.87%)
Dec 07, 2016 54.51 55.99 54.23 55.68 2,000,730 +1.23(+2.26%)
Dec 06, 2016 53.42 54.69 53.42 54.45 750,441 +1.05(+1.97%)
Dec 05, 2016 53.53 53.83 53.01 53.40 1,073,002 +0.45(+0.85%)
Dec 02, 2016 52.48 53.45 52.19 52.95 1,320,364 +0.32(+0.61%)
Dec 01, 2016 54.76 54.85 52.03 52.63 2,282,018 -2.12(-3.87%)
Nov 30, 2016 55.18 55.69 54.75 54.75 1,028,676 -0.32(-0.58%)
Nov 29, 2016 56.26 56.26 54.87 55.07 1,733,444 -0.87(-1.56%)
Nov 28, 2016 55.93 56.63 55.57 55.94 1,069,101 -0.20(-0.36%)
Nov 25, 2016 55.89 56.18 55.45 56.14 477,716 +0.29(+0.52%)
Nov 23, 2016 55.85 55.85 55.85 0 +0.21(+0.38%)
Nov 22, 2016 55.57 56.73 54.96 55.64 1,885,188 +0.69(+1.26%)
Nov 21, 2016 54.47 55.72 54.04 54.95 1,343,400 +0.65(+1.20%)
Nov 18, 2016 54.32 54.69 53.91 54.30 1,558,856 -0.16(-0.29%)
Nov 17, 2016 54.25 54.95 53.53 54.46 1,396,286 +0.51(+0.95%)
Nov 16, 2016 52.93 54.16 52.91 53.95 1,146,406 +0.92(+1.73%)
Nov 15, 2016 51.27 53.39 51.27 53.03 1,309,566 +1.39(+2.69%)
Nov 14, 2016 51.23 52.24 50.74 51.64 2,253,258 +0.54(+1.06%)
Nov 11, 2016 50.43 52.10 48.14 51.10 3,718,967 +3.24(+6.77%)
Nov 10, 2016 48.84 49.33 47.36 47.86 3,243,087 -0.13(-0.27%)
Nov 09, 2016 45.68 48.29 45.51 47.99 1,884,910 +1.27(+2.72%)
Nov 08, 2016 47.58 47.70 46.37 46.72 1,924,291 -1.12(-2.34%)
Nov 07, 2016 47.54 48.02 46.75 47.84 1,763,269 +1.25(+2.68%)
Nov 04, 2016 47.48 47.93 46.34 46.59 2,239,258 -1.40(-2.92%)
Nov 03, 2016 47.26 50.00 45.92 47.99 6,228,218 +6.16(+14.73%)
Nov 02, 2016 41.96 42.37 41.42 41.83 968,847 -0.13(-0.31%)
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.