Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsemi Corporation - Common Stock (NQ: MSCC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 15.15 15.52 15.13 15.23 390,400 +0.04(+0.30%)
Jan 29, 2004 15.62 15.73 14.87 15.19 642,600 -0.76(-4.76%)
Jan 28, 2004 16.50 16.66 15.84 15.95 541,100 -0.36(-2.18%)
Jan 27, 2004 16.77 17.10 16.30 16.30 797,000 +0.10(+0.62%)
Jan 26, 2004 16.14 16.73 15.78 16.20 937,100 -0.07(-0.40%)
Jan 23, 2004 14.30 16.43 14.15 16.27 2,666,400 +2.79(+20.70%)
Jan 22, 2004 13.86 13.91 13.26 13.48 415,400 -0.36(-2.60%)
Jan 21, 2004 14.04 14.07 13.70 13.84 334,500 -0.35(-2.47%)
Jan 20, 2004 13.86 14.21 13.84 14.19 549,000 +0.41(+2.98%)
Jan 16, 2004 13.95 13.96 13.73 13.78 287,700 -0.02(-0.11%)
Jan 15, 2004 13.81 13.95 13.71 13.79 237,872 -0.11(-0.76%)
Jan 14, 2004 13.89 14.04 13.82 13.90 320,232 +0.00(+0.00%)
Jan 13, 2004 13.90 14.05 13.75 13.90 260,509 -0.04(-0.32%)
Jan 12, 2004 13.68 13.96 13.56 13.95 270,320 +0.27(+1.97%)
Jan 09, 2004 13.55 14.20 13.30 13.68 480,506 -0.08(-0.62%)
Jan 08, 2004 13.44 13.79 13.38 13.76 261,580 +0.44(+3.30%)
Jan 07, 2004 13.30 13.60 12.96 13.32 265,217 +0.02(+0.15%)
Jan 06, 2004 12.86 13.51 12.76 13.30 633,200 +0.44(+3.42%)
Jan 05, 2004 12.24 13.08 12.23 12.86 390,500 +0.70(+5.76%)
Jan 02, 2004 12.31 12.35 11.95 12.16 153,400 -0.10(-0.78%)
Dec 31, 2003 12.17 12.38 11.95 12.26 341,200 +0.11(+0.86%)
Dec 30, 2003 12.10 12.28 11.96 12.15 200,480 +0.03(+0.21%)
Dec 29, 2003 12.25 12.47 12.10 12.12 398,376 -0.05(-0.41%)
Dec 26, 2003 12.07 12.18 11.96 12.18 36,089 +0.16(+1.29%)
Dec 24, 2003 12.00 12.10 11.97 12.02 88,275 -0.04(-0.33%)
Dec 23, 2003 11.89 12.06 11.79 12.06 304,375 +0.18(+1.52%)
Dec 22, 2003 11.54 11.89 11.41 11.88 335,556 +0.28(+2.37%)
Dec 19, 2003 11.91 12.06 11.45 11.61 185,109 -0.21(-1.82%)
Dec 18, 2003 11.38 11.92 11.35 11.82 241,353 +0.47(+4.14%)
Dec 17, 2003 11.67 11.67 10.99 11.35 262,201 -0.03(-0.22%)
Dec 16, 2003 11.47 11.59 11.04 11.38 251,685 -0.12(-1.09%)
Dec 15, 2003 12.34 12.40 11.47 11.50 254,098 -0.51(-4.25%)
Dec 12, 2003 11.96 12.15 11.69 12.01 421,822 +0.14(+1.18%)
Dec 11, 2003 11.63 12.00 11.59 11.87 610,400 +0.22(+1.89%)
Dec 10, 2003 12.03 12.19 11.37 11.65 512,880 -0.36(-3.00%)
Dec 09, 2003 12.42 12.63 11.97 12.01 385,496 -0.34(-2.71%)
Dec 08, 2003 11.96 12.60 11.96 12.35 490,286 +0.33(+2.74%)
Dec 05, 2003 11.93 12.30 11.93 12.02 234,899 -0.21(-1.71%)
Dec 04, 2003 12.47 12.63 11.76 12.22 715,127 -0.27(-2.12%)
Dec 03, 2003 12.87 12.90 12.37 12.49 562,198 -0.27(-2.08%)
Dec 02, 2003 12.46 12.91 12.43 12.76 465,208 +0.35(+2.78%)
Dec 01, 2003 12.19 12.50 12.11 12.41 251,023 +0.29(+2.43%)
Nov 28, 2003 11.72 12.22 11.72 12.12 90,904 +0.31(+2.63%)
Nov 26, 2003 11.73 11.98 11.53 11.80 311,146 -0.08(-0.63%)
Nov 25, 2003 11.85 12.12 11.80 11.88 544,869 +0.08(+0.64%)
Nov 24, 2003 10.93 11.81 10.90 11.80 499,953 +0.90(+8.30%)
Nov 21, 2003 10.68 11.15 10.69 10.90 555,368 +0.22(+2.11%)
Nov 20, 2003 10.32 10.91 10.32 10.68 505,757 +0.23(+2.20%)
Nov 19, 2003 10.28 10.67 10.23 10.45 474,704 +0.21(+2.10%)
Nov 18, 2003 10.53 10.74 10.20 10.23 154,934 -0.17(-1.68%)
Nov 17, 2003 10.76 10.86 10.38 10.40 266,219 -0.45(-4.15%)
Nov 14, 2003 11.43 11.55 10.86 10.86 168,294 -0.52(-4.57%)
Nov 13, 2003 11.29 11.47 11.21 11.38 178,561 +0.10(+0.89%)
Nov 12, 2003 10.76 11.28 10.76 11.28 295,993 +0.50(+4.64%)
Nov 11, 2003 10.82 10.91 10.55 10.78 330,257 -0.04(-0.32%)
Nov 10, 2003 11.06 11.17 10.66 10.81 393,052 -0.33(-2.96%)
Nov 07, 2003 11.03 11.37 11.03 11.14 177,625 +0.04(+0.36%)
Nov 06, 2003 11.12 11.22 10.92 11.10 256,815 -0.02(-0.18%)
Nov 05, 2003 11.03 11.22 10.87 11.12 330,190 +0.18(+1.65%)
Nov 04, 2003 11.21 11.40 10.93 10.94 682,358 -0.09(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.