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 30, 2014 24.64 24.68 24.15 24.33 256,498 -0.23(-0.94%)
May 29, 2014 24.63 24.83 24.45 24.56 311,911 +0.06(+0.24%)
May 28, 2014 24.61 24.79 24.32 24.50 335,043 -0.19(-0.77%)
May 27, 2014 24.58 24.92 24.31 24.69 363,618 +0.36(+1.48%)
May 23, 2014 24.17 24.33 24.33 24.33 422,400 +0.18(+0.75%)
May 22, 2014 23.59 24.16 23.50 24.15 282,663 +0.62(+2.63%)
May 21, 2014 23.57 23.67 23.14 23.53 303,319 +0.16(+0.68%)
May 20, 2014 23.77 23.95 23.13 23.37 550,233 -0.38(-1.62%)
May 19, 2014 23.38 23.99 23.38 23.75 266,470 +0.27(+1.17%)
May 16, 2014 23.31 23.75 22.21 23.48 327,686 +0.13(+0.56%)
May 15, 2014 23.42 23.63 23.01 23.35 442,439 -0.11(-0.47%)
May 14, 2014 24.37 24.37 23.35 23.46 613,146 -0.94(-3.85%)
May 13, 2014 24.52 25.36 24.39 24.40 573,991 -0.12(-0.49%)
May 12, 2014 23.90 24.59 23.83 24.52 569,258 +0.82(+3.46%)
May 09, 2014 23.55 23.93 23.36 23.70 812,832 -0.01(-0.04%)
May 08, 2014 23.76 24.19 23.48 23.71 708,655 -0.07(-0.29%)
May 07, 2014 23.64 23.86 23.48 23.78 447,308 +0.09(+0.38%)
May 06, 2014 23.99 24.05 23.51 23.69 604,173 -0.30(-1.25%)
May 05, 2014 23.29 24.05 23.02 23.99 645,819 +0.46(+1.95%)
May 02, 2014 23.16 23.74 23.05 23.53 479,023 +0.42(+1.82%)
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.