Indicators

Microsemi Corporation - Common Stock (NQ: MSCC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

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%)

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.