Microsemi Corporation - 28 Year Stock Price History | MSCC
Historical daily share price chart and data for Microsemi Corporation from 1990 to 2018 adjusted for splits and dividends. MSCC was delisted after May 29, 2018.
- The latest closing stock price for Microsemi Corporation on May 29, 2018 is 68.74.
- The all-time high Microsemi Corporation closing stock price was 68.74 on May 29, 2018.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Microsemi Corporation Historical Annual Stock Price Data |
Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
2018 |
63.3962 |
53.1700 |
68.7400 |
53.1700 |
68.7400 |
33.09% |
2017 |
51.3514 |
54.5800 |
57.2500 |
46.6900 |
51.6500 |
-4.30% |
2016 |
38.6536 |
31.6500 |
56.7900 |
29.0000 |
53.9700 |
65.60% |
2015 |
33.4882 |
28.4700 |
38.6600 |
26.1600 |
32.5900 |
14.83% |
2014 |
25.2383 |
24.8800 |
29.1800 |
21.4000 |
28.3800 |
13.75% |
2013 |
23.0281 |
21.8800 |
26.4300 |
19.2700 |
24.9500 |
18.58% |
2012 |
19.6605 |
16.9300 |
21.9300 |
16.7000 |
21.0400 |
25.61% |
2011 |
19.6692 |
23.1500 |
24.7700 |
14.7800 |
16.7500 |
-26.86% |
2010 |
17.4493 |
18.2200 |
24.5200 |
14.0100 |
22.9000 |
28.94% |
2009 |
13.5305 |
12.8800 |
17.9500 |
8.1500 |
17.7600 |
40.51% |
2008 |
22.6995 |
22.1800 |
28.2900 |
11.3300 |
12.6400 |
-42.91% |
2007 |
23.0553 |
19.1800 |
29.8600 |
17.1600 |
22.1400 |
12.67% |
2006 |
24.9988 |
28.1100 |
31.4800 |
16.8200 |
19.6500 |
-28.96% |
2005 |
20.7588 |
16.9500 |
28.8100 |
14.6600 |
27.6600 |
59.33% |
2004 |
13.9125 |
12.1600 |
18.7600 |
9.6300 |
17.3600 |
41.66% |
2003 |
7.5489 |
3.2745 |
12.7550 |
3.2745 |
12.2550 |
302.46% |
2002 |
5.7271 |
14.6400 |
16.2100 |
2.5000 |
3.0450 |
-79.49% |
2001 |
13.2220 |
6.7200 |
19.4850 |
4.8250 |
14.8500 |
113.59% |
2000 |
7.7525 |
2.1100 |
12.0000 |
2.1100 |
6.9525 |
213.35% |
1999 |
2.1837 |
2.8125 |
3.1875 |
1.6720 |
2.2188 |
-19.32% |
1998 |
3.2060 |
4.4375 |
5.5000 |
1.6563 |
2.7500 |
-37.36% |
1997 |
3.5939 |
3.5325 |
4.4375 |
2.8125 |
4.3900 |
23.23% |
1996 |
2.4893 |
2.2200 |
3.5950 |
1.9688 |
3.5625 |
65.21% |
1995 |
2.0614 |
1.2813 |
3.5625 |
1.1550 |
2.1563 |
68.29% |
1994 |
1.2313 |
1.2500 |
1.5000 |
1.0313 |
1.2813 |
7.90% |
1993 |
0.8744 |
0.5950 |
1.5625 |
0.2813 |
1.1875 |
99.98% |
1992 |
0.5489 |
0.4220 |
0.8438 |
0.4063 |
0.5938 |
58.35% |
1991 |
0.4199 |
0.2188 |
0.6720 |
0.1719 |
0.3750 |
50.00% |