Microsemi Corporation - Common Stock (NQ: MSCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	31.71	32.29	31.55	31.76	309,416	-0.18(-0.56%)
Aug 28, 2015	31.51	32.18	31.51	31.94	413,836	+0.17(+0.54%)
Aug 27, 2015	30.71	31.88	30.55	31.77	524,341	+1.17(+3.82%)
Aug 26, 2015	29.74	30.69	29.19	30.60	488,226	+1.57(+5.41%)
Aug 25, 2015	30.39	30.65	28.98	29.03	796,291	-0.51(-1.73%)
Aug 24, 2015	28.97	31.26	28.24	29.54	1,021,023	-1.38(-4.45%)
Aug 21, 2015	30.56	31.69	30.31	30.91	575,588	-0.23(-0.75%)
Aug 20, 2015	32.16	32.69	30.70	31.15	465,156	-1.47(-4.51%)
Aug 19, 2015	32.53	33.17	32.16	32.62	423,383	-0.11(-0.34%)
Aug 18, 2015	33.87	33.87	32.62	32.73	263,245	-1.37(-4.02%)
Aug 17, 2015	33.15	34.11	32.91	34.10	349,583	+0.72(+2.16%)
Aug 14, 2015	32.82	33.39	32.51	33.38	356,142	+0.33(+1.00%)
Aug 13, 2015	33.00	33.72	32.71	33.05	352,427	+0.15(+0.46%)
Aug 12, 2015	32.53	33.22	32.10	32.90	450,824	-0.05(-0.15%)
Aug 11, 2015	33.23	33.74	32.79	32.95	385,012	-0.87(-2.57%)
Aug 10, 2015	33.37	34.23	33.31	33.82	503,833	+0.82(+2.48%)
Aug 07, 2015	32.54	33.03	32.52	33.00	262,857	+0.20(+0.61%)
Aug 06, 2015	33.44	33.45	32.54	32.80	331,107	-0.52(-1.56%)
Aug 05, 2015	32.64	33.71	32.64	33.32	476,354	+0.85(+2.62%)
Aug 04, 2015	32.59	32.72	32.01	32.47	488,492	-0.19(-0.58%)
Aug 03, 2015	33.11	33.55	32.48	32.66	510,407	-0.28(-0.85%)
Jul 31, 2015	33.19	33.36	32.64	32.94	563,827	-0.18(-0.54%)
Jul 30, 2015	32.53	33.32	32.41	33.12	523,572	+0.40(+1.22%)
Jul 29, 2015	32.14	32.81	31.88	32.72	618,190	+0.49(+1.52%)
Jul 28, 2015	31.82	32.26	31.10	32.23	824,419	+0.45(+1.42%)
Jul 27, 2015	32.35	32.47	31.70	31.78	732,649	-0.95(-2.90%)
Jul 24, 2015	33.40	33.95	32.24	32.73	1,019,387	+0.01(+0.03%)
Jul 23, 2015	31.98	33.94	31.98	32.72	1,108,305	+1.05(+3.32%)
Jul 22, 2015	32.57	32.57	31.27	31.67	974,785	-1.41(-4.26%)
Jul 21, 2015	32.93	33.44	32.93	33.08	385,030	+0.06(+0.18%)
Jul 20, 2015	33.29	33.30	32.95	33.02	333,406	-0.06(-0.18%)
Jul 17, 2015	33.33	33.58	32.66	33.08	383,630	-0.26(-0.78%)
Jul 16, 2015	33.30	33.59	32.87	33.34	764,317	+0.23(+0.69%)
Jul 15, 2015	33.74	33.85	32.95	33.11	365,892	-0.66(-1.95%)
Jul 14, 2015	33.21	33.89	33.19	33.77	238,507	+0.52(+1.56%)
Jul 13, 2015	33.25	33.37	32.84	33.25	272,681	+0.12(+0.36%)
Jul 10, 2015	32.62	33.21	32.55	33.13	472,394	+0.86(+2.67%)
Jul 09, 2015	33.28	33.76	32.06	32.27	1,202,780	-0.43(-1.31%)
Jul 08, 2015	33.42	33.65	32.39	32.70	898,487	-1.18(-3.48%)
Jul 07, 2015	34.01	34.01	32.78	33.88	474,518	-0.15(-0.44%)
Jul 06, 2015	34.10	34.75	33.76	34.03	383,217	-0.43(-1.25%)
Jul 02, 2015	34.70	34.46	34.46	34.46	448,400	-0.30(-0.86%)
Jul 01, 2015	35.10	35.15	34.36	34.76	536,404	-0.19(-0.54%)
Jun 30, 2015	35.43	35.48	34.89	34.95	395,030	-0.11(-0.31%)
Jun 29, 2015	36.04	36.53	35.00	35.06	723,933	-1.61(-4.39%)
Jun 26, 2015	36.93	37.04	36.26	36.67	1,947,320	-0.30(-0.81%)
Jun 25, 2015	36.94	37.18	36.92	36.97	539,882	+0.11(+0.30%)
Jun 24, 2015	36.65	37.09	36.42	36.86	1,065,045	+0.26(+0.71%)
Jun 23, 2015	36.12	36.63	35.97	36.60	713,748	+0.48(+1.33%)
Jun 22, 2015	36.22	36.49	35.63	36.12	465,585	-0.01(-0.03%)
Jun 19, 2015	36.52	36.79	36.13	36.13	838,166	-0.37(-1.01%)
Jun 18, 2015	35.86	36.88	35.68	36.50	616,189	+0.80(+2.24%)
Jun 17, 2015	35.81	36.03	35.38	35.70	464,780	-0.01(-0.03%)
Jun 16, 2015	36.19	36.34	35.60	35.71	667,416	-0.56(-1.54%)
Jun 15, 2015	35.79	36.46	35.28	36.27	401,518	+0.11(+0.30%)
Jun 12, 2015	36.06	36.24	35.62	36.16	316,225	-0.13(-0.36%)
Jun 11, 2015	36.40	36.41	36.03	36.29	241,896	+0.04(+0.11%)
Jun 10, 2015	35.29	36.35	35.00	36.25	679,473	+1.23(+3.51%)
Jun 09, 2015	35.18	35.44	34.54	35.02	435,950	-0.24(-0.68%)
Jun 08, 2015	35.99	36.12	35.13	35.26	327,668	-0.96(-2.65%)
Jun 05, 2015	35.95	36.23	35.47	36.22	254,812	+0.37(+1.03%)
Jun 04, 2015	35.82	36.06	35.59	35.85	321,153	-0.21(-0.58%)
Jun 03, 2015	36.26	36.26	35.90	36.06	480,337	-0.02(-0.06%)
Jun 02, 2015	36.14	36.55	35.81	36.08	518,216	-0.35(-0.96%)

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.