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
2018-01-19 58.27 58.29 57.72 58.11 28,893
2018-01-18 58.77 59.19 57.91 57.97 57,134
2018-01-17 57.55 58.72 57.55 58.47 67,734
2018-01-16 58.39 58.46 57.39 57.70 44,736
2018-01-12 57.86 58.32 57.48 58.21 31,975
2018-01-11 55.95 57.63 55.54 57.52 38,362
2018-01-10 55.62 55.78 54.98 55.41 38,430
2018-01-09 56.09 56.97 55.54 56.90 46,805
2018-01-08 55.49 56.16 55.14 56.16 57,718
2018-01-05 54.91 56.13 54.59 55.82 110,221
2018-01-04 54.18 54.90 53.98 54.77 42,378
2018-01-03 53.39 54.06 53.35 53.83 61,304
2018-01-02 51.66 53.06 51.66 53.06 30,720
2017-12-29 52.07 52.34 51.76 51.76 19,563
2017-12-28 51.85 52.20 51.54 52.18 31,555
2017-12-27 51.36 51.95 51.34 51.74 23,066
2017-12-26 51.65 51.80 51.43 51.52 24,025
2017-12-22 52.21 52.36 52.05 52.11 14,879
2017-12-21 53.16 53.16 52.46 52.62 15,525
2017-12-20 52.55 53.45 52.55 52.93 55,528
2017-12-19 53.39 53.99 52.04 52.19 84,486
2017-12-18 52.35 53.75 52.35 53.45 36,747
2017-12-15 51.64 52.43 51.64 51.6525 39,116
2017-12-14 51.00 51.74 50.92 51.43 33,121
2017-12-13 50.81 51.32 50.65 50.84 36,517
2017-12-12 51.00 51.20 50.81 50.82 19,069
2017-12-11 51.13 51.54 50.93 51.16 29,979
2017-12-08 52.12 52.17 50.94 51.05 69,410
2017-12-07 51.28 52.11 51.15 51.79 38,340
2017-12-06 51.54 51.54 50.81 51.05 38,199

» More Microsemi Stock Price History

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