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 (%)
Jul 31, 2015 33.19 33.36 32.64 32.94 563,827 -0.18(-0.54%)
Jul 30, 2015 32.53 33.32 32.41 33.12 523,572 +0.40(+1.22%)
Jul 29, 2015 32.14 32.81 31.88 32.72 618,190 +0.49(+1.52%)
Jul 28, 2015 31.82 32.26 31.10 32.23 824,419 +0.45(+1.42%)
Jul 27, 2015 32.35 32.47 31.70 31.78 732,649 -0.95(-2.90%)
Jul 24, 2015 33.40 33.95 32.24 32.73 1,019,387 +0.01(+0.03%)
Jul 23, 2015 31.98 33.94 31.98 32.72 1,108,305 +1.05(+3.32%)
Jul 22, 2015 32.57 32.57 31.27 31.67 974,785 -1.41(-4.26%)
Jul 21, 2015 32.93 33.44 32.93 33.08 385,030 +0.06(+0.18%)
Jul 20, 2015 33.29 33.30 32.95 33.02 333,406 -0.06(-0.18%)
Jul 17, 2015 33.33 33.58 32.66 33.08 383,630 -0.26(-0.78%)
Jul 16, 2015 33.30 33.59 32.87 33.34 764,317 +0.23(+0.69%)
Jul 15, 2015 33.74 33.85 32.95 33.11 365,892 -0.66(-1.95%)
Jul 14, 2015 33.21 33.89 33.19 33.77 238,507 +0.52(+1.56%)
Jul 13, 2015 33.25 33.37 32.84 33.25 272,681 +0.12(+0.36%)
Jul 10, 2015 32.62 33.21 32.55 33.13 472,394 +0.86(+2.67%)
Jul 09, 2015 33.28 33.76 32.06 32.27 1,202,780 -0.43(-1.31%)
Jul 08, 2015 33.42 33.65 32.39 32.70 898,487 -1.18(-3.48%)
Jul 07, 2015 34.01 34.01 32.78 33.88 474,518 -0.15(-0.44%)
Jul 06, 2015 34.10 34.75 33.76 34.03 383,217 -0.43(-1.25%)
Jul 02, 2015 34.70 34.46 34.46 34.46 448,400 -0.30(-0.86%)
Jul 01, 2015 35.10 35.15 34.36 34.76 536,404 -0.19(-0.54%)
Jun 30, 2015 35.43 35.48 34.89 34.95 395,030 -0.11(-0.31%)
Jun 29, 2015 36.04 36.53 35.00 35.06 723,933 -1.61(-4.39%)
Jun 26, 2015 36.93 37.04 36.26 36.67 1,947,320 -0.30(-0.81%)
Jun 25, 2015 36.94 37.18 36.92 36.97 539,882 +0.11(+0.30%)
Jun 24, 2015 36.65 37.09 36.42 36.86 1,065,045 +0.26(+0.71%)
Jun 23, 2015 36.12 36.63 35.97 36.60 713,748 +0.48(+1.33%)
Jun 22, 2015 36.22 36.49 35.63 36.12 465,585 -0.01(-0.03%)
Jun 19, 2015 36.52 36.79 36.13 36.13 838,166 -0.37(-1.01%)
Jun 18, 2015 35.86 36.88 35.68 36.50 616,189 +0.80(+2.24%)
Jun 17, 2015 35.81 36.03 35.38 35.70 464,780 -0.01(-0.03%)
Jun 16, 2015 36.19 36.34 35.60 35.71 667,416 -0.56(-1.54%)
Jun 15, 2015 35.79 36.46 35.28 36.27 401,518 +0.11(+0.30%)
Jun 12, 2015 36.06 36.24 35.62 36.16 316,225 -0.13(-0.36%)
Jun 11, 2015 36.40 36.41 36.03 36.29 241,896 +0.04(+0.11%)
Jun 10, 2015 35.29 36.35 35.00 36.25 679,473 +1.23(+3.51%)
Jun 09, 2015 35.18 35.44 34.54 35.02 435,950 -0.24(-0.68%)
Jun 08, 2015 35.99 36.12 35.13 35.26 327,668 -0.96(-2.65%)
Jun 05, 2015 35.95 36.23 35.47 36.22 254,812 +0.37(+1.03%)
Jun 04, 2015 35.82 36.06 35.59 35.85 321,153 -0.21(-0.58%)
Jun 03, 2015 36.26 36.26 35.90 36.06 480,337 -0.02(-0.06%)
Jun 02, 2015 36.14 36.55 35.81 36.08 518,216 -0.35(-0.96%)
Jun 01, 2015 36.66 36.66 35.82 36.43 564,149 +0.04(+0.11%)
May 29, 2015 36.17 36.74 35.82 36.39 800,170 +0.28(+0.78%)
May 28, 2015 35.54 36.15 35.35 36.11 1,119,399 +0.26(+0.73%)
May 27, 2015 34.42 35.91 34.35 35.85 632,629 +1.58(+4.61%)
May 26, 2015 34.90 34.90 34.20 34.27 288,895 -0.74(-2.11%)
May 22, 2015 34.82 35.01 35.01 35.01 460,900 +0.22(+0.63%)
May 21, 2015 34.82 34.99 34.63 34.79 387,654 -0.10(-0.29%)
May 20, 2015 34.85 35.00 34.59 34.89 440,499 +0.19(+0.55%)
May 19, 2015 34.48 34.73 34.23 34.70 543,599 +0.31(+0.90%)
May 18, 2015 33.51 34.59 33.51 34.39 931,753 +0.79(+2.35%)
May 15, 2015 33.86 34.35 33.54 33.60 370,293 -0.20(-0.59%)
May 14, 2015 33.87 33.87 33.45 33.80 833,110 +0.20(+0.60%)
May 13, 2015 33.76 34.30 33.47 33.60 472,846 -0.16(-0.47%)
May 12, 2015 33.75 33.84 33.19 33.76 238,901 -0.12(-0.35%)
May 11, 2015 33.87 34.11 33.83 33.88 221,527 +0.07(+0.21%)
May 08, 2015 33.52 34.14 33.15 33.81 305,845 +0.37(+1.11%)
May 07, 2015 33.00 33.68 32.96 33.44 438,977 +0.44(+1.33%)
May 06, 2015 32.83 33.15 32.59 33.00 392,220 +0.17(+0.52%)
May 05, 2015 33.72 33.92 32.66 32.83 392,113 -0.94(-2.78%)
May 04, 2015 34.17 34.37 33.75 33.77 437,937 -0.21(-0.62%)
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.