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
2017-11-17 53.10 53.38 52.96 53.03 27,661
2017-11-16 52.81 53.31 52.79 53.16 33,294
2017-11-15 52.34 52.82 52.26 52.46 28,688
2017-11-14 52.28 53.05 52.28 52.85 40,576
2017-11-13 52.11 52.71 52.06 52.69 42,023
2017-11-10 54.25 54.25 52.28 52.66 72,431
2017-11-09 53.86 53.86 51.91 52.80 62,334
2017-11-08 54.18 54.43 53.71 54.01 36,114
2017-11-07 55.29 55.29 53.10 53.89 47,717
2017-11-06 54.24 55.17 53.87 55.17 38,748
2017-11-03 53.55 53.95 53.36 53.72 26,828
2017-11-02 53.64 53.81 53.04 53.81 31,245
2017-11-01 53.70 54.135 53.00 53.075 62,331
2017-10-31 52.65 53.63 52.65 53.38 34,005
2017-10-30 53.29 53.52 52.58 52.76 32,728
2017-10-27 52.65 52.82 52.15 52.70 50,952
2017-10-26 52.75 52.79 52.33 52.36 36,304
2017-10-25 52.53 53.10 52.26 52.64 34,201
2017-10-24 52.07 52.74 52.07 52.42 24,153
2017-10-23 51.42 52.07 51.42 52.07 23,163
2017-10-20 51.84 51.93 51.51 51.56 28,575
2017-10-19 51.53 51.53 50.67 51.39 19,464
2017-10-18 51.46 52.03 51.19 51.83 11,723
2017-10-17 51.09 51.62 51.09 51.28 19,462
2017-10-16 52.00 52.00 51.28 51.40 25,040
2017-10-13 52.16 52.31 51.71 51.91 14,031
2017-10-12 51.93 52.37 51.74 51.76 21,737
2017-10-11 52.06 52.52 52.06 52.23 27,637
2017-10-10 52.78 52.89 52.04 52.21 27,056
2017-10-09 52.56 52.73 52.23 52.30 18,887

» More Microsemi Stock Price History

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