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.
| 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% |
