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
2018-04-19 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
2018-04-16 64.18 64.18 63.59 63.84 107,364
2018-04-13 64.36 64.49 63.75 63.99 201,491
2018-04-12 64.65 64.71 64.11 64.25 208,687
2018-04-11 64.35 64.62 64.04 64.515 132,275
2018-04-10 63.94 64.52 63.75 64.415 217,973
2018-04-09 64.00 64.09 63.215 63.215 140,241
2018-04-06 64.39 64.71 63.60 63.81 213,320
2018-04-05 64.85 64.94 64.63 64.76 161,768
2018-04-03 64.89 65.49 64.69 65.49 267,953
2018-04-02 64.96 64.96 64.12 64.58 217,775
2018-03-29 64.77 64.80 64.33 64.65 273,585
2018-03-28 65.68 65.68 64.31 64.50 366,052
2018-03-27 66.08 66.08 65.40 65.52 290,173
2018-03-26 65.92 66.00 65.61 65.83 240,089
2018-03-23 65.51 65.90 65.41 65.55 189,650
2018-03-22 65.89 65.94 65.38 65.60 285,951
2018-03-21 66.40 66.54 66.09 66.11 209,272
2018-03-20 66.79 66.88 66.55 66.55 231,202
2018-03-19 66.13 66.30 65.61 66.22 364,505
2018-03-16 66.38 66.54 66.26 66.29 192,775
2018-03-15 66.20 66.31 66.00 66.29 310,647
2018-03-14 66.32 66.41 66.07 66.26 520,153
2018-03-13 66.72 66.74 66.38 66.49 1,039,476
2018-03-12 67.20 67.20 66.96 67.00 2,260,643
2018-03-09 67.21 67.24 67.11 67.16 3,053,382
2018-03-08 67.33 67.33 67.13 67.16 2,806,636
2018-03-07 67.43 67.43 67.30 67.315 2,069,470

» More Microsemi Stock Price History

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