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 (%)
May 25, 2018 68.74 68.74 68.74 0 +0.01(+0.01%)
May 24, 2018 68.74 68.75 68.73 68.73 7,484,491 +0.20(+0.29%)
May 23, 2018 68.60 68.62 68.50 68.53 4,630,169 -0.07(-0.10%)
May 22, 2018 68.66 68.67 68.50 68.60 2,851,427 -0.01(-0.01%)
May 21, 2018 68.65 68.67 68.58 68.61 5,859,674 +0.01(+0.01%)
May 18, 2018 68.59 68.63 68.55 68.60 2,933,643 +0.02(+0.03%)
May 17, 2018 68.56 68.63 68.56 68.58 2,287,907 -0.01(-0.01%)
May 16, 2018 68.54 68.59 68.50 68.59 1,912,805 +0.04(+0.06%)
May 15, 2018 68.58 68.58 68.53 68.55 19,362,324 +0.84(+1.24%)
May 14, 2018 67.50 67.75 67.45 67.71 3,418,388 +0.87(+1.30%)
May 11, 2018 66.95 67.50 66.72 66.84 2,212,690 -0.15(-0.22%)
May 10, 2018 67.40 67.54 66.92 66.99 1,795,518 -0.25(-0.37%)
May 09, 2018 67.48 67.62 67.24 67.24 1,552,652 -0.19(-0.28%)
May 08, 2018 67.40 67.73 67.25 67.43 2,401,005 -0.33(-0.49%)
May 07, 2018 67.98 68.05 67.15 67.76 5,617,502 +2.16(+3.29%)
May 04, 2018 65.38 66.14 64.97 65.60 2,141,465 -0.08(-0.12%)
May 03, 2018 64.70 66.10 63.34 65.68 4,413,172 +0.76(+1.17%)
May 02, 2018 65.09 65.50 64.77 64.92 1,087,723 -0.13(-0.20%)
May 01, 2018 64.59 65.13 64.26 65.05 1,210,841 +0.36(+0.56%)
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%)
Feb 01, 2018 61.22 62.40 61.22 61.81 715,040 +0.02(+0.03%)
Jan 31, 2018 62.70 62.83 61.65 61.79 1,414,976 -0.11(-0.18%)
Jan 30, 2018 61.28 62.27 60.55 61.90 2,598,024 -0.19(-0.31%)
Jan 29, 2018 62.53 62.66 61.81 62.09 1,869,058 -0.68(-1.08%)
Jan 26, 2018 62.95 63.02 61.80 62.77 3,009,678 +1.04(+1.68%)
Jan 25, 2018 64.30 64.30 61.31 61.73 3,733,236 -1.71(-2.70%)
Jan 24, 2018 64.64 65.65 62.74 63.44 4,560,272 +1.09(+1.75%)
Jan 23, 2018 58.75 63.06 58.60 62.35 3,259,225 +3.38(+5.73%)
Jan 22, 2018 58.09 59.00 57.64 58.97 992,179 +0.79(+1.36%)
Jan 19, 2018 58.22 58.50 57.68 58.18 697,390 +0.21(+0.36%)
Jan 18, 2018 58.53 59.22 57.82 57.97 967,379 -0.49(-0.84%)
Jan 17, 2018 57.75 58.82 57.14 58.46 997,966 +0.92(+1.60%)
Jan 16, 2018 58.46 58.60 57.27 57.54 791,596 -0.59(-1.01%)
Jan 12, 2018 58.13 58.13 58.13 0 +0.55(+0.96%)
Jan 11, 2018 55.65 57.64 55.50 57.58 846,969 +2.19(+3.95%)
Jan 10, 2018 55.39 872,903 -1.48(-2.60%)
Jan 09, 2018 56.35 56.99 55.46 56.87 1,150,575 +0.82(+1.46%)
Jan 08, 2018 55.67 56.23 55.12 56.05 846,100 +0.32(+0.57%)
Jan 05, 2018 54.91 56.25 54.52 55.73 1,337,081 +0.96(+1.75%)
Jan 04, 2018 54.21 54.94 53.77 54.77 1,476,180 +0.92(+1.71%)
Jan 03, 2018 53.43 54.08 53.34 53.85 781,340 +0.68(+1.28%)
Jan 02, 2018 51.65 53.20 51.46 53.17 675,592 +1.52(+2.94%)
Dec 29, 2017 51.65 51.65 51.65 0 -0.54(-1.03%)
Dec 28, 2017 52.00 52.22 51.49 52.19 350,129 +0.45(+0.87%)
Dec 27, 2017 51.57 51.96 51.30 51.74 385,432 +0.26(+0.51%)
Dec 26, 2017 51.77 52.08 51.35 51.48 373,903 -0.71(-1.36%)
Dec 22, 2017 52.73 52.73 51.98 52.19 263,208 -0.38(-0.72%)
Dec 21, 2017 53.20 53.22 52.35 52.57 391,626 -0.37(-0.70%)
Dec 20, 2017 52.44 53.60 52.31 52.94 759,443 +0.77(+1.48%)
Dec 19, 2017 53.39 54.11 52.00 52.17 980,001 -1.29(-2.41%)
Dec 18, 2017 52.20 53.78 52.20 53.46 787,417 +1.75(+3.38%)
Dec 15, 2017 51.64 52.48 51.50 51.71 2,340,673 +0.32(+0.62%)
Dec 14, 2017 51.00 51.77 50.85 51.39 510,736 +0.55(+1.08%)
Dec 13, 2017 50.80 51.41 50.66 50.84 675,967 +0.04(+0.08%)
Dec 12, 2017 51.00 51.31 50.70 50.80 501,319 -0.37(-0.72%)
Dec 11, 2017 51.13 51.63 50.90 51.17 746,018 +0.14(+0.27%)
Dec 08, 2017 52.21 52.33 50.84 51.03 850,058 -0.80(-1.54%)
Dec 07, 2017 51.28 52.13 51.13 51.83 618,239 +0.73(+1.43%)
Dec 06, 2017 51.02 51.61 50.78 51.10 765,829 -0.27(-0.53%)
Dec 05, 2017 51.05 52.14 50.35 51.37 792,647 +0.22(+0.43%)
Dec 04, 2017 53.23 53.23 50.97 51.15 1,041,957 -1.45(-2.76%)
Dec 01, 2017 52.74 52.85 51.99 52.60 900,424 -0.25(-0.47%)
Nov 30, 2017 53.31 51.72 52.85 904,607 +1.18(+2.28%)
Nov 29, 2017 54.37 54.44 51.14 51.67 1,433,231 -2.78(-5.11%)
Nov 28, 2017 54.71 54.88 54.15 54.45 993,877 -0.09(-0.17%)
Nov 27, 2017 54.90 54.90 54.11 54.54 851,985 -0.53(-0.96%)
Nov 24, 2017 54.76 55.31 54.55 55.07 296,383 +0.43(+0.79%)
Nov 22, 2017 55.29 55.65 54.60 54.64 465,243 -0.58(-1.05%)
Nov 21, 2017 54.16 55.28 54.01 55.22 749,102 +1.38(+2.56%)
Nov 20, 2017 53.25 53.84 53.08 53.84 585,747 +0.82(+1.55%)
Nov 17, 2017 53.10 53.40 52.90 53.02 441,437 -0.16(-0.30%)
Nov 16, 2017 52.81 53.33 52.61 53.18 532,986 +0.67(+1.28%)
Nov 15, 2017 52.34 52.83 52.19 52.51 806,877 -0.40(-0.76%)
Nov 14, 2017 52.28 53.12 52.28 52.91 540,802 +0.29(+0.55%)
Nov 13, 2017 52.18 52.72 51.88 52.62 824,173 +0.00(+0.00%)
Nov 10, 2017 54.25 54.25 52.27 52.62 1,538,893 -0.22(-0.42%)
Nov 09, 2017 53.98 53.98 51.61 52.84 1,557,974 -1.19(-2.20%)
Nov 08, 2017 53.90 54.46 53.66 54.03 740,684 +0.08(+0.15%)
Nov 07, 2017 55.08 55.30 53.05 53.95 1,117,949 -1.21(-2.19%)
Nov 06, 2017 54.01 55.18 53.87 55.16 682,376 +1.29(+2.39%)
Nov 03, 2017 53.81 54.00 53.26 53.87 803,959 +0.13(+0.24%)
Nov 02, 2017 53.04 53.85 52.80 53.74 745,282 +0.58(+1.09%)
Nov 01, 2017 53.84 54.19 52.94 53.16 936,299 -0.21(-0.39%)
Oct 31, 2017 52.86 53.66 52.51 53.37 1,032,868 +0.73(+1.39%)
Oct 30, 2017 52.43 53.55 52.37 52.64 865,476 -0.05(-0.09%)
Oct 27, 2017 52.81 52.82 52.08 52.69 888,758 +0.21(+0.40%)
Oct 26, 2017 52.87 52.88 52.30 52.48 816,582 -0.18(-0.34%)
Oct 25, 2017 52.51 53.15 52.21 52.66 627,919 +0.16(+0.30%)
Oct 24, 2017 52.07 52.75 51.95 52.50 537,208 +0.46(+0.88%)
Oct 23, 2017 51.61 52.08 51.26 52.04 445,936 +0.43(+0.83%)
Oct 20, 2017 51.72 51.97 51.49 51.61 549,272 +0.15(+0.29%)
Oct 19, 2017 51.53 51.53 50.56 51.46 396,467 -0.38(-0.73%)
Oct 18, 2017 51.33 52.07 51.17 51.84 325,099 +0.56(+1.09%)
Oct 17, 2017 51.25 51.62 51.07 51.28 312,367 -0.16(-0.31%)
Oct 16, 2017 52.00 52.35 51.25 51.44 555,443 -0.51(-0.98%)
Oct 13, 2017 52.16 52.31 51.70 51.95 246,719 +0.19(+0.37%)
Oct 12, 2017 51.89 52.40 51.67 51.76 629,969 -0.49(-0.94%)
Oct 11, 2017 52.06 52.53 52.06 52.25 490,694 -0.02(-0.04%)
Oct 10, 2017 52.73 52.95 52.03 52.27 390,650 -0.11(-0.21%)
Oct 09, 2017 52.56 52.77 52.15 52.38 388,463 -0.22(-0.42%)
Oct 06, 2017 52.34 52.93 52.34 52.60 469,916 +0.00(+0.00%)
Oct 05, 2017 53.04 53.18 52.03 52.60 313,727 -0.33(-0.62%)
Oct 04, 2017 52.70 53.10 52.56 52.93 514,485 +0.14(+0.27%)
Oct 03, 2017 52.65 52.91 52.18 52.79 554,698 +0.32(+0.61%)
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.