Microsemi Corporation - Common Stock (NQ: MSCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	36.17	36.74	35.82	36.39	800,170	+0.28(+0.78%)
May 28, 2015	35.54	36.15	35.35	36.11	1,119,399	+0.26(+0.73%)
May 27, 2015	34.42	35.91	34.35	35.85	632,629	+1.58(+4.61%)
May 26, 2015	34.90	34.90	34.20	34.27	288,895	-0.74(-2.11%)
May 22, 2015	34.82	35.01	35.01	35.01	460,900	+0.22(+0.63%)
May 21, 2015	34.82	34.99	34.63	34.79	387,654	-0.10(-0.29%)
May 20, 2015	34.85	35.00	34.59	34.89	440,499	+0.19(+0.55%)
May 19, 2015	34.48	34.73	34.23	34.70	543,599	+0.31(+0.90%)
May 18, 2015	33.51	34.59	33.51	34.39	931,753	+0.79(+2.35%)
May 15, 2015	33.86	34.35	33.54	33.60	370,293	-0.20(-0.59%)
May 14, 2015	33.87	33.87	33.45	33.80	833,110	+0.20(+0.60%)
May 13, 2015	33.76	34.30	33.47	33.60	472,846	-0.16(-0.47%)
May 12, 2015	33.75	33.84	33.19	33.76	238,901	-0.12(-0.35%)
May 11, 2015	33.87	34.11	33.83	33.88	221,527	+0.07(+0.21%)
May 08, 2015	33.52	34.14	33.15	33.81	305,845	+0.37(+1.11%)
May 07, 2015	33.00	33.68	32.96	33.44	438,977	+0.44(+1.33%)
May 06, 2015	32.83	33.15	32.59	33.00	392,220	+0.17(+0.52%)
May 05, 2015	33.72	33.92	32.66	32.83	392,113	-0.94(-2.78%)
May 04, 2015	34.17	34.37	33.75	33.77	437,937	-0.21(-0.62%)

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.