home / stock / mscc / mscc quote
Last: | $ |
---|---|
Change Percent: | 0.00% |
Open: | $N/A |
Close: | $68.74 |
High: | $N/A |
Low: | $N/A |
Volume: | 170,931 |
Last Trade Date Time: | 12/31/1969 07:00:00 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$ | $N/A | $68.74 | $N/A | $N/A | 170,931 | 05-29-2018 |
$ | $68.75 | $68.74 | $68.77 | $68.74 | 8,443,414 | 05-25-2018 |
$ | $68.74 | $68.73 | $68.75 | $68.73 | 7,484,491 | 05-24-2018 |
$ | $68.60 | $68.53 | $68.62 | $68.50 | 4,636,419 | 05-23-2018 |
$ | $68.66 | $68.60 | $68.67 | $68.50 | 3,636,260 | 05-22-2018 |
$ | $68.65 | $68.61 | $68.67 | $68.58 | 5,859,674 | 05-21-2018 |
$ | $68.59 | $68.60 | $68.63 | $68.55 | 2,933,643 | 05-18-2018 |
$ | $68.56 | $68.58 | $68.63 | $68.56 | 2,287,907 | 05-17-2018 |
$ | $68.54 | $68.59 | $68.59 | $68.50 | 1,912,805 | 05-16-2018 |
$ | $68.58 | $68.55 | $68.58 | $68.53 | 19,362,623 | 05-15-2018 |
$ | $67.50 | $67.71 | $67.75 | $67.45 | 3,418,388 | 05-14-2018 |
$ | $66.95 | $66.84 | $67.50 | $66.72 | 2,212,690 | 05-11-2018 |
$ | $67.40 | $66.99 | $67.54 | $66.925 | 1,795,518 | 05-10-2018 |
$ | $67.48 | $67.24 | $67.62 | $67.24 | 1,552,652 | 05-09-2018 |
$ | $67.40 | $67.43 | $67.735 | $67.25 | 2,401,005 | 05-08-2018 |
$ | $67.98 | $67.76 | $68.05 | $67.15 | 5,617,502 | 05-07-2018 |
$ | $65.38 | $65.60 | $66.135 | $64.9711 | 2,141,465 | 05-04-2018 |
$ | $64.70 | $65.68 | $66.10 | $63.34 | 4,413,172 | 05-03-2018 |
$ | $65.09 | $64.92 | $65.50 | $64.77 | 1,087,723 | 05-02-2018 |
$ | $64.59 | $65.05 | $65.13 | $64.26 | 1,210,841 | 05-01-2018 |
News, Short Squeeze, Breakout and More Instantly...
Microsemi Corporation Company Name:
MSCC Stock Symbol:
NASDAQ Market:
Microsemi Corporation Website: