Microsemi Corporation - Common Stock (NQ: MSCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	36.28	36.32	35.85	36.01	1,312,949	-0.12(-0.33%)
Nov 27, 2015	35.92	36.13	35.53	36.13	691,744	+0.50(+1.40%)
Nov 25, 2015	34.55	35.63	35.63	35.63	3,027,800	+1.76(+5.20%)
Nov 24, 2015	34.78	34.83	33.06	33.87	4,547,841	-2.34(-6.46%)
Nov 23, 2015	36.63	36.85	36.19	36.21	340,353	-0.54(-1.47%)
Nov 20, 2015	36.98	37.11	36.69	36.75	637,898	+0.06(+0.16%)
Nov 19, 2015	36.75	37.00	36.42	36.69	665,015	-0.30(-0.81%)
Nov 18, 2015	36.89	37.34	36.26	36.99	1,208,480	+0.25(+0.68%)
Nov 17, 2015	36.18	37.49	36.17	36.74	612,510	+0.59(+1.63%)
Nov 16, 2015	35.53	36.16	35.40	36.15	392,686	+0.70(+1.97%)
Nov 13, 2015	35.79	35.86	35.19	35.45	634,882	-0.45(-1.25%)
Nov 12, 2015	37.07	37.73	35.76	35.90	714,706	-1.09(-2.95%)
Nov 11, 2015	37.09	38.14	36.97	36.99	441,625	+0.08(+0.22%)
Nov 10, 2015	37.69	37.97	36.80	36.91	773,294	-1.03(-2.71%)
Nov 09, 2015	38.78	38.90	37.65	37.94	515,758	-0.72(-1.86%)
Nov 06, 2015	37.56	39.56	36.27	38.66	1,796,886	+1.81(+4.91%)
Nov 05, 2015	37.17	37.43	36.77	36.85	567,894	-0.05(-0.14%)
Nov 04, 2015	36.56	37.12	36.29	36.90	693,700	+0.62(+1.71%)
Nov 03, 2015	36.10	36.52	35.95	36.28	868,138	-0.23(-0.63%)
Nov 02, 2015	36.00	36.63	35.85	36.51	634,562	+0.50(+1.39%)
Oct 30, 2015	36.76	37.01	35.05	36.01	1,993,581	-0.77(-2.09%)
Oct 29, 2015	36.56	37.47	36.52	36.78	538,940	-0.27(-0.73%)
Oct 28, 2015	36.50	37.06	36.24	37.05	1,127,113	+0.68(+1.87%)
Oct 27, 2015	35.92	37.10	35.60	36.37	602,193	-0.01(-0.03%)
Oct 26, 2015	36.22	36.55	35.58	36.38	473,782	+0.12(+0.33%)
Oct 23, 2015	36.11	36.43	35.66	36.26	547,938	+0.40(+1.12%)
Oct 22, 2015	35.35	35.87	35.05	35.86	475,071	+0.86(+2.46%)
Oct 21, 2015	35.32	35.74	34.90	35.00	657,411	-0.12(-0.34%)
Oct 20, 2015	35.52	35.52	34.31	35.12	891,291	-0.21(-0.59%)
Oct 19, 2015	36.55	37.30	34.62	35.33	1,520,116	-2.03(-5.43%)
Oct 16, 2015	36.72	37.68	36.50	37.36	765,605	+0.84(+2.30%)
Oct 15, 2015	35.71	36.90	35.37	36.52	1,043,710	+1.18(+3.34%)
Oct 14, 2015	34.99	35.77	34.69	35.34	1,213,088	+0.75(+2.17%)
Oct 13, 2015	34.92	35.37	34.56	34.59	293,622	-0.55(-1.57%)
Oct 12, 2015	35.23	35.23	34.81	35.14	307,721	-0.13(-0.37%)
Oct 09, 2015	36.06	36.06	35.04	35.27	382,692	-0.80(-2.22%)
Oct 08, 2015	35.45	36.07	35.05	36.07	447,261	+0.41(+1.15%)
Oct 07, 2015	34.51	35.80	34.50	35.66	794,632	+1.31(+3.81%)
Oct 06, 2015	33.98	34.68	33.55	34.35	682,651	+0.32(+0.94%)
Oct 05, 2015	33.51	34.20	33.36	34.03	628,628	+0.93(+2.81%)
Oct 02, 2015	31.94	33.11	31.36	33.10	479,219	+0.89(+2.76%)
Oct 01, 2015	32.80	32.88	31.51	32.21	441,975	-0.61(-1.86%)
Sep 30, 2015	31.98	32.82	31.98	32.82	511,724	+1.28(+4.06%)
Sep 29, 2015	31.12	31.62	30.75	31.54	418,950	+0.53(+1.71%)
Sep 28, 2015	32.10	32.45	30.99	31.01	442,359	-1.23(-3.82%)
Sep 25, 2015	32.08	32.65	31.63	32.24	514,681	+0.61(+1.93%)
Sep 24, 2015	31.40	31.82	30.89	31.63	434,525	-0.07(-0.22%)
Sep 23, 2015	31.44	31.94	31.16	31.70	537,675	+0.44(+1.41%)
Sep 22, 2015	31.52	31.52	30.90	31.26	493,529	-0.67(-2.10%)
Sep 21, 2015	32.59	32.83	31.57	31.93	442,266	-0.32(-0.99%)
Sep 18, 2015	32.55	32.95	32.16	32.25	847,199	-0.79(-2.39%)
Sep 17, 2015	33.29	33.52	32.88	33.04	293,992	-0.22(-0.66%)
Sep 16, 2015	33.40	33.40	32.91	33.26	360,209	-0.03(-0.09%)
Sep 15, 2015	33.31	33.69	32.95	33.29	397,308	+0.15(+0.45%)
Sep 14, 2015	33.31	33.57	32.99	33.14	277,508	-0.12(-0.36%)
Sep 11, 2015	32.91	33.32	32.54	33.26	301,047	+0.04(+0.12%)
Sep 10, 2015	33.07	33.65	32.89	33.22	252,615	+0.04(+0.12%)
Sep 09, 2015	33.58	33.84	32.80	33.18	403,646	+0.39(+1.19%)
Sep 08, 2015	32.27	33.07	32.09	32.79	355,649	+1.23(+3.90%)
Sep 04, 2015	31.59	31.56	31.56	31.56	356,000	-0.64(-1.99%)
Sep 03, 2015	31.81	32.44	31.59	32.20	372,693	+0.65(+2.06%)
Sep 02, 2015	31.47	31.92	30.95	31.55	558,657	+0.43(+1.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.