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 (%)
Sep 30, 2015 31.98 32.82 31.98 32.82 511,724 +1.28(+4.06%)
Sep 29, 2015 31.12 31.62 30.75 31.54 418,950 +0.53(+1.71%)
Sep 28, 2015 32.10 32.45 30.99 31.01 442,359 -1.23(-3.82%)
Sep 25, 2015 32.08 32.65 31.63 32.24 514,681 +0.61(+1.93%)
Sep 24, 2015 31.40 31.82 30.89 31.63 434,525 -0.07(-0.22%)
Sep 23, 2015 31.44 31.94 31.16 31.70 537,675 +0.44(+1.41%)
Sep 22, 2015 31.52 31.52 30.90 31.26 493,529 -0.67(-2.10%)
Sep 21, 2015 32.59 32.83 31.57 31.93 442,266 -0.32(-0.99%)
Sep 18, 2015 32.55 32.95 32.16 32.25 847,199 -0.79(-2.39%)
Sep 17, 2015 33.29 33.52 32.88 33.04 293,992 -0.22(-0.66%)
Sep 16, 2015 33.40 33.40 32.91 33.26 360,209 -0.03(-0.09%)
Sep 15, 2015 33.31 33.69 32.95 33.29 397,308 +0.15(+0.45%)
Sep 14, 2015 33.31 33.57 32.99 33.14 277,508 -0.12(-0.36%)
Sep 11, 2015 32.91 33.32 32.54 33.26 301,047 +0.04(+0.12%)
Sep 10, 2015 33.07 33.65 32.89 33.22 252,615 +0.04(+0.12%)
Sep 09, 2015 33.58 33.84 32.80 33.18 403,646 +0.39(+1.19%)
Sep 08, 2015 32.27 33.07 32.09 32.79 355,649 +1.23(+3.90%)
Sep 04, 2015 31.59 31.56 31.56 31.56 356,000 -0.64(-1.99%)
Sep 03, 2015 31.81 32.44 31.59 32.20 372,693 +0.65(+2.06%)
Sep 02, 2015 31.47 31.92 30.95 31.55 558,657 +0.43(+1.38%)
Sep 01, 2015 31.00 31.54 30.96 31.12 498,503 -0.64(-2.02%)
Aug 31, 2015 31.71 32.29 31.55 31.76 309,416 -0.18(-0.56%)
Aug 28, 2015 31.51 32.18 31.51 31.94 413,836 +0.17(+0.54%)
Aug 27, 2015 30.71 31.88 30.55 31.77 524,341 +1.17(+3.82%)
Aug 26, 2015 29.74 30.69 29.19 30.60 488,226 +1.57(+5.41%)
Aug 25, 2015 30.39 30.65 28.98 29.03 796,291 -0.51(-1.73%)
Aug 24, 2015 28.97 31.26 28.24 29.54 1,021,023 -1.38(-4.45%)
Aug 21, 2015 30.56 31.69 30.31 30.91 575,588 -0.23(-0.75%)
Aug 20, 2015 32.16 32.69 30.70 31.15 465,156 -1.47(-4.51%)
Aug 19, 2015 32.53 33.17 32.16 32.62 423,383 -0.11(-0.34%)
Aug 18, 2015 33.87 33.87 32.62 32.73 263,245 -1.37(-4.02%)
Aug 17, 2015 33.15 34.11 32.91 34.10 349,583 +0.72(+2.16%)
Aug 14, 2015 32.82 33.39 32.51 33.38 356,142 +0.33(+1.00%)
Aug 13, 2015 33.00 33.72 32.71 33.05 352,427 +0.15(+0.46%)
Aug 12, 2015 32.53 33.22 32.10 32.90 450,824 -0.05(-0.15%)
Aug 11, 2015 33.23 33.74 32.79 32.95 385,012 -0.87(-2.57%)
Aug 10, 2015 33.37 34.23 33.31 33.82 503,833 +0.82(+2.48%)
Aug 07, 2015 32.54 33.03 32.52 33.00 262,857 +0.20(+0.61%)
Aug 06, 2015 33.44 33.45 32.54 32.80 331,107 -0.52(-1.56%)
Aug 05, 2015 32.64 33.71 32.64 33.32 476,354 +0.85(+2.62%)
Aug 04, 2015 32.59 32.72 32.01 32.47 488,492 -0.19(-0.58%)
Aug 03, 2015 33.11 33.55 32.48 32.66 510,407 -0.28(-0.85%)
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%)
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.