Microsemi Stock Price History, MSCC Historical Prices

Add to My Stocks
$60.01 $0.67 (1.1%) MSCC stock closing price Feb 16, 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 $63.44 on Jan 24, 2018, and a low of $19.27 on Apr 18, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 60.68 913,471 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 57.51 986,500 33.05 3.64
2018-02-06 56.4 59.28 55.34 58.64 1,306,606 33.7 3.72
2018-02-05 59.9 60.81 57.63 57.64 1,430,199 33.13 3.65
2018-02-02 61.07 61.8 60.54 60.59 1,045,314 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 41.57 3.92
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 4,560,186 42.01 4.04
2018-01-23 58.75 63.07 58.6 62.35 3,266,362 41.29 3.97
2018-01-22 58.09 59.06 57.64 58.97 992,179 39.05 3.75
2018-01-19 58.22 58.5 57.68 58.18 697,390 38.53 3.7
2018-01-18 58.53 59.22 57.82 57.97 967,379 38.39 3.69
2018-01-17 57.75 58.82 57.14 58.46 994,198 38.72 3.72
2018-01-16 58.46 58.6 57.27 57.54 791,596 38.11 3.66
2018-01-10 56.2 56.45 54.93 55.39 872,903 36.68 3.52
2018-01-09 56.35 57.03 55.46 56.87 1,150,575 37.66 3.62
2018-01-08 55.67 56.23 55.12 56.05 845,998 37.12 3.57
2018-01-05 54.91 56.25 54.52 55.73 1,336,995 36.91 3.55
2018-01-04 54.21 54.94 53.77 54.77 1,476,180 36.27 3.49
2018-01-03 53.43 54.08 53.34 53.85 781,340 35.66 3.43
2018-01-02 51.65 53.2 51.46 53.17 675,592 35.21 3.38
2017-12-29 52.24 52.37 51.62 51.65 358,168 34.21 3.29
2017-12-28 52 52.22 51.49 52.19 350,129 34.56 3.32
2017-12-27 51.57 51.96 51.3 51.74 385,432 34.27 3.29
2017-12-26 51.77 52.08 51.36 51.48 373,903 34.09 3.28
2017-12-22 52.73 52.73 51.98 52.19 263,208 34.56 3.32
2017-12-21 53.2 53.22 52.35 52.57 391,626 34.82 3.35
2017-12-20 52.44 53.6 52.32 52.94 759,443 35.06 3.37
2017-12-19 53.39 54.11 52 52.17 979,900 34.55 3.32
2017-12-18 52.2 53.78 52.2 53.46 787,417 35.4 3.4
2017-12-15 51.64 52.48 51.5 51.71 2,340,673 34.25 3.29
2017-12-14 51 51.77 50.85 51.39 510,736 34.03 3.27
2017-12-13 50.8 51.41 50.63 50.84 708,967 33.67 3.24
2017-12-12 51 51.31 50.7 50.8 483,212 33.64 3.23
2017-12-11 51.13 51.63 50.89 51.17 746,018 33.89 3.26
2017-12-08 52.21 52.33 50.84 51.03 850,058 33.8 3.25
2017-12-07 51.28 52.14 51.13 51.83 616,758 34.33 3.3
2017-12-06 51.02 51.61 50.78 51.1 766,229 33.84 3.25
2017-12-05 51.05 52.14 50.35 51.37 792,647 34.02 3.27
2017-12-04 53.23 53.41 50.97 51.15 1,041,957 33.87 3.26
2017-12-01 52.74 52.85 51.34 52.6 900,424 34.83 3.35
2017-11-30 52.04 53.31 51.72 52.85 929,009 35 3.36
2017-11-29 54.37 54.44 51.14 51.67 1,433,231 34.22 3.29
2017-11-28 54.71 54.88 54.15 54.45 993,877 36.06 3.47
2017-11-27 54.9 54.9 54.11 54.54 851,985 36.12 3.47
2017-11-24 54.76 55.31 54.55 55.07 296,383 36.47 3.5
2017-11-23 0 0 0 54.64 0 - -
2017-11-22 55.29 55.65 54.6 54.64 465,243 36.19 3.48
2017-11-21 54.16 55.28 54.01 55.22 749,102 36.57 3.51
2017-11-20 53.25 53.84 53.08 53.84 585,747 35.66 3.43
2017-11-17 53.1 53.4 52.9 53.02 441,437 35.11 3.37
2017-11-16 52.81 53.33 52.61 53.18 532,986 35.22 3.38
2017-11-15 52.34 52.83 52.19 52.51 806,877 34.78 3.34
2017-11-14 52.28 53.12 52.28 52.91 540,802 35.04 3.37
2017-11-13 52.18 52.72 51.88 52.62 824,173 34.85 3.35
2017-11-10 54.25 54.25 52.27 52.62 1,538,893 34.85 3.35
2017-11-09 53.98 53.98 51.61 52.84 1,558,024 49.85 3.4
2017-11-08 53.9 54.46 53.65 54.03 763,805 50.97 3.48
2017-11-07 55.08 55.3 53.05 53.95 1,117,949 50.9 3.47
2017-11-06 54.01 55.18 53.87 55.16 682,376 52.04 3.55
2017-11-03 53.81 54 53.26 53.87 803,959 50.82 3.47
2017-11-02 53.04 53.85 52.8 53.74 745,282 50.7 3.46
2017-11-01 53.84 54.19 52.94 53.16 936,299 50.15 3.42
2017-10-31 52.86 53.66 52.51 53.37 1,032,868 50.35 3.44
2017-10-30 52.43 53.55 52.37 52.64 865,476 49.66 3.39
2017-10-27 52.81 52.82 52.08 52.69 888,758 49.71 3.39
2017-10-26 52.87 52.88 52.3 52.48 816,582 49.51 3.38
2017-10-25 52.51 53.15 52.21 52.66 627,919 49.68 3.39
2017-10-24 52.07 52.75 51.95 52.5 537,208 49.53 3.38
2017-10-23 51.61 52.08 51.26 52.04 445,936 49.09 3.35
2017-10-20 51.72 51.97 51.49 51.61 549,272 48.69 3.32
2017-10-19 51.53 51.53 50.56 51.46 396,467 48.55 3.31
2017-10-18 51.33 52.07 51.17 51.84 325,099 48.91 3.34
2017-10-17 51.25 51.62 51.07 51.28 312,367 48.38 3.3
2017-10-16 52 52.35 51.25 51.44 555,443 48.53 3.31
2017-10-13 52.16 52.31 51.7 51.95 246,719 49.01 3.34
2017-10-12 51.89 52.4 51.67 51.76 629,969 48.83 3.33
2017-10-11 52.06 52.53 52.06 52.25 490,694 49.29 3.36
2017-10-10 52.73 52.95 52.03 52.27 390,650 49.31 3.36
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 Price63.44Jan 24,2018
Min Stock Price19.27Apr 18,2013
Avg Stock Price35.33

Microsemi Historical PE ratio: Past 5 years

Max PE Ratio1332Aug 29,2014
Min PE Ratio24.07Jul 03,2017
Avg PE Ratio141.96

Microsemi Historical PS ratio: Past 5 years

Max PS Ratio4.04Jan 24,2018
Min PS Ratio1.67Apr 18,2013
Avg PS Ratio2.66

MSCC Industry Peers

Company Price Change (%)
Maxim Integrated Products (MXIM)61.260.05 (0.08%)
On Semiconductor (ON)22.540.26 (1.14%)
Semtech (SMTC)32.850.65 (1.94%)
Texas Instruments (TXN)104.470.1 (0.1%)
Silicon Labs (SLAB)90.82.4 (2.58%)
Monolithic Power Systems (MPWR)1170.83 (0.71%)
Texas Instruments (TXN)104.470.1 (0.1%)

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 839,073 typically implies breaking news or earnings release. The closing price was $60.01 and 839,073 shares of MSCC were traded on Feb 16, 2018. Microsemi historical P/S ratio was at a high of 4.04 on Jan 24, 2018 and a low of 1.67 on Apr 18, 2013.