MICROSEMI Historical Stock Price

Below is the stock price history for Microsemi MSCC. Data is recorded each day for the historical open, high, low, close and volume. The Microsemi stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Microsemi Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-29 68.77 68.77 68.77 68.77 9,700
2018-05-25 68.76 68.76 68.74 68.75 903,224
2018-05-24 68.74 68.75 68.735 68.74 974,502
2018-05-23 68.59 68.61 68.55 68.56 432,959
2018-05-22 68.62 68.64 68.61 68.63 439,481
2018-05-21 68.65 68.65 68.58 68.61 592,246
2018-05-18 68.58 68.63 68.58 68.61 308,448
2018-05-17 68.58 68.63 68.58 68.60 335,588
2018-05-16 68.56 68.58 68.54 68.58 168,292
2018-05-15 68.57 68.58 68.54 68.54 1,579,089
2018-05-14 67.60 67.74 67.47 67.63 213,635
2018-05-11 67.20 67.29 66.80 66.80 141,847
2018-05-10 67.51 67.51 66.98 66.995 107,657
2018-05-09 67.52 67.59 67.30 67.30 100,143
2018-05-08 67.49 67.69 67.28 67.45 180,384
2018-05-07 68.00 68.00 67.46 67.71 322,599
2018-05-04 65.83 66.10 65.53 65.59 171,942
2018-05-03 64.08 65.92 63.59 65.71 410,094
2018-05-02 65.01 65.44 64.87 64.96 148,812
2018-05-01 64.51 65.09 64.51 65.09 182,662
2018-04-30 64.64 64.79 64.53 64.73 98,650
2018-04-27 64.74 64.80 64.40 64.65 74,503
2018-04-26 64.59 64.95 64.50 64.78 142,335
2018-04-25 64.23 64.75 64.09 64.64 228,276
2018-04-24 64.18 64.50 63.99 64.28 295,232
2018-04-23 63.50 64.07 63.45 63.76 222,201
2018-04-20 64.75 64.84 63.13 63.23 310,690
2018-04-19 63.04 63.04 61.90 62.15 230,390
2018-04-18 63.77 64.11 63.68 63.69 275,028
2018-04-17 64.03 64.375 64.00 64.02 183,331

» More Microsemi Stock Price History

To see other companies like Microsemi (MSCC), view our stock market today for news, and other data.