MSCC

Microsemi Corporation Common Stock Historical Stock Prices

$33.45
*  
1.10
3.4%
Get MSCC Alerts
*Delayed - data as of May 24, 2016 11:04 ET  -  Find a broker to begin trading MSCC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MSCC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:04 32.69 33.47 32.68 33.45 174,338
05/20/2016 31.8 32.6 31.8 32.45 834,891
05/19/2016 31.78 32.235 31.09 31.56 1,087,861
05/18/2016 31.15 32.09 30.672 31.59 810,699
05/17/2016 31.75 32.18 31.04 31.23 1,269,646
05/16/2016 31.32 32.16 31.32 31.8 869,984
05/13/2016 31.47 32.09 31.11 31.33 778,173
05/12/2016 32.73 32.76 31.06 31.43 1,117,862
05/11/2016 32.6 33.17 32.45 32.62 833,165
05/10/2016 32.49 32.76 32.215 32.58 827,080
05/09/2016 32.53 33.13 32.24 32.32 586,257
05/06/2016 32.2 32.59 31.7 32.56 995,182
05/05/2016 32.85 33.12 32.31 32.48 739,804
05/04/2016 32.97 33.41 32.4 32.49 960,376
05/03/2016 33.5 33.72 32.9501 33.27 1,019,210
05/02/2016 33.97 33.97 33.09 33.8 1,722,237
04/29/2016 34.5 35.68 32.91 33.79 2,925,156
04/28/2016 36.92 37.47 36.05 36.18 723,089
04/27/2016 36.63 37.5 36.63 37.39 574,864
04/26/2016 36.69 37.82 36.69 36.96 1,026,985
04/25/2016 36.9 37.24 36.38 36.44 706,268
04/22/2016 36.56 37.39 36.56 37.01 561,706
04/21/2016 37.04 37.55 36.56 36.66 736,127
04/20/2016 36.45 37.28 36.24 37.14 577,975
04/19/2016 37.03 37.068 36.21 36.6 469,621
04/18/2016 36.75 37.15 36.19 37.03 426,865
04/15/2016 37.26 37.92 36.735 37.01 665,893
04/14/2016 37.37 37.7 36.9 37.42 494,942
04/13/2016 36.96 37.81 36.74 37.57 879,269
04/12/2016 37.22 37.605 35.43 36.65 1,512,638
04/11/2016 37.41 38.25 37.26 37.28 1,180,519
04/08/2016 37.56 37.665 36.89 37.19 573,337
04/07/2016 37.59 37.75 36.82 37.11 791,688
04/06/2016 37.38 37.91 36.63 37.83 1,060,004
04/05/2016 37.59 38.0289 37.3 37.46 825,532
04/04/2016 38.49 38.54 37.87 37.96 567,338
04/01/2016 37.94 38.67 37.7 38.55 721,651
03/31/2016 38.28 38.63 38.04 38.31 821,998
03/30/2016 39 39.16 38.32 38.43 1,327,456
03/29/2016 38.4 39.01 37.9 38.8 1,973,329
03/28/2016 38.99 39 38.03 38.28 2,090,886
03/24/2016 36.83 38.78 36.8 38.54 3,179,320
03/23/2016 37.81 37.81 36.93 37.06 1,169,200
03/22/2016 37.38 37.74 36.91 37.58 1,122,199
03/21/2016 37.62 37.77 36.8 37.44 1,190,838
03/18/2016 36.79 37.33 36.5001 37.17 1,967,475
03/17/2016 35.45 36.64 35.22 36.5 1,181,246
03/16/2016 34.7 36.14 34.435 35.89 1,096,162
03/15/2016 34.4 34.89 33.77 34.88 851,866
03/14/2016 35.07 35.34 34.53 34.53 620,737
03/11/2016 34.8 35.29 34.47 35.19 988,058
03/10/2016 34.82 35.25 34.1 34.4 706,817
03/09/2016 34.38 34.71 33.95 34.66 926,192
03/08/2016 34.58 35.05 34.03 34.11 1,217,134
03/07/2016 35.53 36.05 34.68 35.35 1,863,612
03/04/2016 36.15 36.54 35.64 36.21 652,068
03/03/2016 35.96 36.11 35.57 36 769,758
03/02/2016 35.93 36.26 35.575 35.96 985,492
03/01/2016 34.97 36.13 34.45 36.11 1,144,405
02/29/2016 34.5 35.45 34.46 34.63 815,828
02/26/2016 34.4 34.95 33.96 34.46 1,416,461
02/25/2016 34.02 34.37 32.99 34.34 1,612,077
02/24/2016 32.3 33.33 31.98 33.24 602,390
02/23/2016 33.05 33.44 32.77 32.78 596,623
02/22/2016 32.49 33.29 32.43 33.27 864,204
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?