Microsemi Corporation - Common Stock (NQ: MSCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.67	33.90	33.52	33.83	976,052	+0.34(+1.02%)
May 27, 2016	33.31	33.49	33.49	33.49	586,200	+0.12(+0.36%)
May 26, 2016	33.20	33.75	33.12	33.37	808,406	+0.03(+0.09%)
May 25, 2016	33.51	33.55	33.15	33.34	623,008	+0.00(+0.00%)
May 24, 2016	32.69	33.60	32.68	33.34	1,065,147	+0.99(+3.06%)
May 23, 2016	32.59	33.11	31.61	32.35	1,042,897	-0.10(-0.31%)
May 20, 2016	31.80	32.60	31.80	32.45	834,891	+0.89(+2.82%)
May 19, 2016	31.78	32.23	31.09	31.56	1,087,861	-0.03(-0.09%)
May 18, 2016	31.15	32.09	30.67	31.59	811,099	+0.36(+1.15%)
May 17, 2016	31.75	32.18	31.04	31.23	1,269,646	-0.57(-1.79%)
May 16, 2016	31.32	32.16	31.32	31.80	869,984	+0.47(+1.50%)
May 13, 2016	31.47	32.09	31.11	31.33	778,495	-0.10(-0.32%)
May 12, 2016	32.73	32.76	31.06	31.43	1,117,862	-1.19(-3.65%)
May 11, 2016	32.60	33.17	32.45	32.62	833,165	+0.04(+0.12%)
May 10, 2016	32.49	32.76	32.22	32.58	827,080	+0.26(+0.80%)
May 09, 2016	32.53	33.13	32.24	32.32	586,257	-0.24(-0.74%)
May 06, 2016	32.20	32.59	31.70	32.56	995,182	+0.08(+0.25%)
May 05, 2016	32.85	33.12	32.31	32.48	739,804	-0.01(-0.03%)
May 04, 2016	32.97	33.41	32.40	32.49	960,376	-0.78(-2.34%)
May 03, 2016	33.50	33.72	32.95	33.27	1,019,210	-0.53(-1.57%)

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.