Microsemi Stock Price History, MSCC Historical Prices

Add to My Stocks
$68.74 $0 (0%) MSCC stock closing price May 29, 2018 (Closing)

We provide 10 years stock price data for free. You can download Microsemi stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Microsemi P/E ratio, and PS ratio. The Microsemi stock price history chart shows that the stock price reached a high of $68.74 on May 25, 2018, and a low of $20.93 on Jun 12, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-05-29 0 0 0 68.74 170,931 - -
2018-05-25 68.75 68.77 68.74 68.74 8,443,414 39.51 4.36
2018-05-24 68.74 68.75 68.73 68.73 7,484,491 39.5 4.35
2018-05-23 68.6 68.62 68.5 68.53 4,620,373 39.39 4.34
2018-05-22 68.66 68.67 68.5 68.6 3,636,260 39.43 4.35
2018-05-21 68.65 68.67 68.58 68.61 5,859,674 39.43 4.35
2018-05-18 68.59 68.63 68.55 68.6 2,933,643 39.43 4.35
2018-05-17 68.56 68.63 68.56 68.58 2,287,907 39.41 4.35
2018-05-16 68.54 68.59 68.5 68.59 1,912,805 39.42 4.35
2018-05-15 68.58 68.58 68.53 68.55 19,362,624 39.4 4.34
2018-05-14 67.5 67.75 67.45 67.71 3,418,388 38.91 4.29
2018-05-11 66.95 67.5 66.72 66.84 2,212,690 38.41 4.24
2018-05-10 67.4 67.54 66.93 66.99 1,795,518 38.5 4.24
2018-05-09 67.48 67.62 67.24 67.24 1,552,652 38.64 4.26
2018-05-08 67.4 67.74 67.25 67.43 2,401,005 38.75 4.27
2018-05-07 67.98 68.05 67.15 67.76 5,617,502 38.94 4.29
2018-05-04 65.38 66.14 64.97 65.6 2,141,465 37.7 4.16
2018-05-03 64.7 66.1 63.34 65.68 4,413,172 37.75 4.16
2018-05-02 65.09 65.5 64.77 64.92 1,087,723 37.31 4.11
2018-05-01 64.59 65.13 64.26 65.05 1,210,841 37.39 4.12
2018-04-30 64.75 64.89 64.5 64.69 949,256 37.18 4.1
2018-04-27 64.88 64.88 64.3 64.59 1,341,272 37.12 4.09
2018-04-26 64.64 64.95 64.47 64.74 1,204,980 37.21 4.1
2018-04-25 64.2 64.81 64.02 64.66 1,982,816 37.16 4.1
2018-04-24 63.8 65.01 63.76 64.3 2,927,045 36.95 4.07
2018-04-23 63.73 64.3 63.34 63.77 2,326,107 36.65 4.04
2018-04-20 64.84 65.14 63.07 63.12 4,173,113 36.28 4
2018-04-19 63.44 63.44 61.86 62.08 2,091,954 35.68 3.93
2018-04-18 63.91 64.14 63.61 63.62 1,210,087 36.56 4.03
2018-04-17 63.98 64.39 63.85 64 749,838 36.78 4.06
2018-04-16 64 64.25 63.5 63.77 1,058,847 36.65 4.04
2018-04-13 64.45 64.57 63.75 63.94 1,096,443 36.75 4.05
2018-04-12 64.68 64.88 64.11 64.26 1,427,148 36.93 4.07
2018-04-11 64.12 64.74 64.01 64.54 968,828 37.09 4.09
2018-04-10 63.46 64.52 63.46 64.34 2,411,502 36.98 4.08
2018-04-09 63.95 64.12 63 63.02 1,145,829 36.22 3.99
2018-04-06 64.52 64.8 63.53 63.68 1,689,436 36.6 4.03
2018-04-05 64.85 64.98 64.55 64.66 1,372,723 37.16 4.1
2018-04-04 65.08 65.75 64.5 65.25 2,330,263 37.5 4.13
2018-04-03 64.68 65.51 64.63 65.5 2,023,824 37.64 4.15
2018-04-02 64.71 64.99 64.03 64.53 1,496,965 37.09 4.09
2018-03-30 0 0 0 64.72 0 - -
2018-03-29 64.74 64.9 64.25 64.72 1,850,732 37.2 4.1
2018-03-28 65.6 65.77 64.31 64.31 2,436,996 36.96 4.07
2018-03-27 65.98 66.16 65.34 65.51 2,463,848 37.65 4.15
2018-03-26 66 66.01 65.6 65.84 1,864,751 37.84 4.17
2018-03-23 65.65 65.92 65.2 65.44 1,798,526 37.61 4.15
2018-03-22 65.96 66.26 65.36 65.51 3,024,276 37.65 4.15
2018-03-21 66.5 66.68 66.02 66.03 2,626,300 37.95 4.18
2018-03-20 66.35 66.91 66.35 66.57 1,712,883 38.26 4.22
2018-03-19 66.2 66.4 65.53 66.36 2,733,187 38.14 4.2
2018-03-16 66.22 66.58 66.15 66.21 1,998,313 38.05 4.2
2018-03-15 66.21 66.37 65.97 66.25 2,030,645 38.08 4.2
2018-03-14 66.6 66.71 66.05 66.24 3,808,841 38.07 4.2
2018-03-13 67 67.02 66.32 66.45 6,761,269 38.19 4.21
2018-03-12 67.25 67.25 66.91 66.93 6,997,829 38.47 4.24
2018-03-09 67.25 67.27 67.11 67.24 9,546,322 38.64 4.26
2018-03-08 67.35 67.37 67.12 67.18 10,259,836 38.61 4.26
2018-03-07 67.43 67.49 67.27 67.33 9,137,944 38.7 4.27
2018-03-06 67.41 67.52 67.25 67.41 11,929,472 38.74 4.27
2018-03-05 67.24 67.51 67.21 67.44 10,303,997 38.76 4.27
2018-03-02 67.47 67.5 67.1 67.3 52,922,552 38.68 4.26
2018-03-01 64.88 65.44 63.22 64.3 3,743,119 36.95 4.07
2018-02-28 64.93 66.34 63.83 64.9 2,021,870 37.3 4.11
2018-02-27 63.98 65.02 63 64.51 3,317,875 37.08 4.09
2018-02-26 62.56 64.33 62.02 64.24 1,297,444 36.92 4.07
2018-02-23 61.72 62.34 61.28 62.31 809,129 35.81 3.95
2018-02-22 61.34 62.21 60.45 61.05 701,777 35.09 3.87
2018-02-21 61.68 61.95 60.91 60.94 746,095 35.02 3.86
2018-02-20 59.94 62.2 59.94 61.46 1,005,418 35.32 3.89
2018-02-19 0 0 0 60.01 0 - -
2018-02-16 60.43 61 59.08 60.01 839,073 34.49 3.8
2018-02-15 60.64 60.81 58.5 60.68 913,702 34.87 3.84
2018-02-14 58.45 60.15 58.25 60.03 1,237,276 34.5 3.8
2018-02-13 58.63 59.23 57 59.17 924,992 34.01 3.75
2018-02-12 57.91 59.47 57.65 59.28 1,722,454 34.07 3.76
2018-02-09 56.98 57.96 55.3 57.63 1,646,416 33.12 3.65
2018-02-08 57.68 58.47 55.92 56.16 1,928,279 32.28 3.56
2018-02-07 58.17 59.61 57.36 57.51 1,007,737 33.05 3.64
2018-02-06 56.4 59.28 55.34 58.64 1,385,106 33.7 3.72
2018-02-05 59.9 60.81 57.63 57.64 1,447,447 33.13 3.65
2018-02-02 61.07 61.8 60.54 60.59 1,045,370 34.82 3.84
2018-02-01 61.22 62.41 61.22 61.81 715,040 35.52 3.92
2018-01-31 62.7 62.83 61.65 61.79 1,414,976 35.51 3.92
2018-01-30 61.28 62.27 60.55 61.9 2,598,024 35.58 3.92
2018-01-29 62.53 62.66 61.81 62.09 1,869,408 35.68 3.93
2018-01-26 62.95 63.02 61.8 62.77 3,009,678 36.08 3.98
2018-01-25 64.3 64.3 61.31 61.73 3,733,486 40.88 3.93
2018-01-24 64.64 65.65 62.74 63.44 4,560,272 42.01 4.04
Get more Data

Microsemi Stock History Chart

View MSCC PE ratio, PS ratio stocks charts and compare with peers.
MSCC Chart
Note: Compare Microsemi stock price history with the index and industry peers.

Microsemi Stock Price History: Past 5 years

Max Stock Price68.74May 25,2018
Min Stock Price20.93Jun 12,2013
Avg Stock Price37.81

Microsemi Historical PE ratio: Past 5 years

Max PE Ratio1332Aug 29,2014
Min PE Ratio30.24Aug 25,2015
Avg PE Ratio156.92

Microsemi Historical PS ratio: Past 5 years

Max PS Ratio4.36May 25,2018
Min PS Ratio1.84Oct 14,2014
Avg PS Ratio2.65

MSCC Industry Peers

Company Price Change (%)
Maxim Integrated Products (MXIM)61.120.44 (0.71%)
On Semiconductor (ON)25.370.24 (0.94%)
Semtech (SMTC)50.80.1 (0.2%)
Texas Instruments (TXN)114.391.5 (1.29%)
Silicon Labs (SLAB)108.60.2 (0.18%)
Monolithic Power Systems (MPWR)141.120.51 (0.36%)
Texas Instruments (TXN)114.391.5 (1.29%)

We provide Microsemi share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Microsemi stock analysis. Microsemi stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 170,931 typically implies breaking news or earnings release. The closing price was $68.74 and 170,931 shares of MSCC were traded on May 29, 2018. Microsemi historical P/S ratio was at a high of 4.36 on May 25, 2018 and a low of 1.84 on Oct 14, 2014.