Microsemi Corp. (MSCC)
NASDAQ: MSCC
· Real-Time Price · USD
68.74
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
MSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2018 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 0.00% | 0 |
| May 25, 2018 | 68.75 | 68.77 | 68.74 | 68.74 | 68.74 | 0.01% | 8,443,414 |
| May 24, 2018 | 68.74 | 68.75 | 68.73 | 68.73 | 68.73 | 0.29% | 7,484,491 |
| May 23, 2018 | 68.60 | 68.62 | 68.50 | 68.53 | 68.53 | -0.10% | 4,636,419 |
| May 22, 2018 | 68.66 | 68.67 | 68.50 | 68.60 | 68.60 | -0.01% | 3,636,260 |
| May 21, 2018 | 68.65 | 68.67 | 68.58 | 68.61 | 68.61 | 0.01% | 5,859,674 |
| May 18, 2018 | 68.59 | 68.63 | 68.55 | 68.60 | 68.60 | 0.03% | 2,933,643 |
| May 17, 2018 | 68.56 | 68.63 | 68.56 | 68.58 | 68.58 | -0.01% | 2,287,907 |
| May 16, 2018 | 68.54 | 68.59 | 68.50 | 68.59 | 68.59 | 0.06% | 1,912,805 |
| May 15, 2018 | 68.58 | 68.58 | 68.53 | 68.55 | 68.55 | 1.24% | 19,362,623 |
| May 14, 2018 | 67.50 | 67.75 | 67.45 | 67.71 | 67.71 | 1.30% | 3,418,388 |
| May 11, 2018 | 66.95 | 67.50 | 66.72 | 66.84 | 66.84 | -0.22% | 2,212,690 |
| May 10, 2018 | 67.40 | 67.54 | 66.92 | 66.99 | 66.99 | -0.37% | 1,795,518 |
| May 9, 2018 | 67.48 | 67.62 | 67.24 | 67.24 | 67.24 | -0.28% | 1,552,652 |
| May 8, 2018 | 67.40 | 67.74 | 67.25 | 67.43 | 67.43 | -0.49% | 2,401,005 |
| May 7, 2018 | 67.98 | 68.05 | 67.15 | 67.76 | 67.76 | 3.29% | 5,617,502 |
| May 4, 2018 | 65.38 | 66.14 | 64.97 | 65.60 | 65.60 | -0.12% | 2,141,465 |
| May 3, 2018 | 64.70 | 66.10 | 63.34 | 65.68 | 65.68 | 1.17% | 4,413,172 |
| May 2, 2018 | 65.09 | 65.50 | 64.77 | 64.92 | 64.92 | -0.20% | 1,087,723 |
| May 1, 2018 | 64.59 | 65.13 | 64.26 | 65.05 | 65.05 | 0.56% | 1,210,841 |