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 31, 2008 22.46 22.79 21.84 22.72 1,300,859 -0.01(-0.04%)
Jan 30, 2008 21.88 23.33 21.80 22.73 1,353,646 +0.74(+3.37%)
Jan 29, 2008 21.91 22.23 21.78 21.99 929,987 -0.12(-0.54%)
Jan 28, 2008 21.87 22.34 21.86 22.11 961,929 +0.15(+0.68%)
Jan 25, 2008 22.09 22.97 21.85 21.96 2,670,053 +1.04(+4.97%)
Jan 24, 2008 20.43 21.50 20.01 20.92 1,629,870 +0.69(+3.41%)
Jan 23, 2008 19.17 20.32 19.05 20.23 1,754,785 +0.62(+3.16%)
Jan 22, 2008 18.91 19.90 18.60 19.61 1,097,651 -0.13(-0.66%)
Jan 21, 2008 19.94 20.05 19.08 19.74 1,155,898 +0.00(+0.00%)
Jan 18, 2008 19.94 20.05 19.08 19.74 1,155,898 +0.30(+1.54%)
Jan 17, 2008 20.65 20.89 19.35 19.44 1,377,440 -1.18(-5.72%)
Jan 16, 2008 20.38 21.07 19.84 20.62 1,676,997 +0.15(+0.73%)
Jan 15, 2008 22.18 22.27 20.37 20.47 1,621,326 -1.13(-5.23%)
Jan 14, 2008 22.00 22.09 21.10 21.60 1,071,987 +0.14(+0.65%)
Jan 11, 2008 21.18 21.83 21.14 21.46 1,777,393 +0.06(+0.28%)
Jan 10, 2008 20.28 21.42 20.27 21.40 1,159,461 +0.84(+4.09%)
Jan 09, 2008 20.40 20.96 20.03 20.56 879,045 +0.11(+0.54%)
Jan 08, 2008 21.24 21.64 20.45 20.45 725,576 -0.73(-3.45%)
Jan 07, 2008 21.65 21.65 20.59 21.18 937,701 -0.33(-1.53%)
Jan 04, 2008 22.03 22.36 21.33 21.51 1,118,503 -0.80(-3.59%)
Jan 03, 2008 22.18 22.61 22.02 22.31 677,820 +0.13(+0.59%)
Jan 02, 2008 22.06 22.44 21.77 22.18 958,004 +0.04(+0.18%)
Jan 01, 2008 22.23 22.43 21.93 22.14 912,554 +0.00(+0.00%)
Dec 31, 2007 22.23 22.43 21.93 22.14 912,554 -0.12(-0.54%)
Dec 28, 2007 22.87 23.13 22.26 22.26 504,849 -0.46(-2.02%)
Dec 27, 2007 23.65 23.90 22.67 22.72 501,645 -0.76(-3.24%)
Dec 26, 2007 23.36 23.75 23.13 23.48 667,856 -0.07(-0.30%)
Dec 24, 2007 23.34 23.72 23.18 23.55 270,950 +0.31(+1.33%)
Dec 21, 2007 23.69 23.82 23.12 23.24 1,800,755 -0.09(-0.39%)
Dec 20, 2007 22.92 23.52 22.88 23.33 1,048,260 +0.67(+2.96%)
Dec 19, 2007 22.11 22.89 22.11 22.66 949,384 +0.49(+2.21%)
Dec 18, 2007 21.35 22.31 21.35 22.17 1,436,900 +0.95(+4.48%)
Dec 17, 2007 21.80 22.02 21.09 21.22 1,349,753 -0.76(-3.46%)
Dec 14, 2007 22.42 22.87 21.89 21.98 553,315 -0.79(-3.47%)
Dec 13, 2007 22.71 23.01 22.18 22.77 669,113 -0.21(-0.91%)
Dec 12, 2007 23.38 23.49 22.81 22.98 598,041 +0.28(+1.23%)
Dec 11, 2007 23.68 23.81 22.64 22.70 840,662 -1.00(-4.22%)
Dec 10, 2007 23.94 24.12 23.64 23.70 513,947 -0.10(-0.42%)
Dec 07, 2007 23.32 23.84 23.22 23.80 671,254 +0.40(+1.71%)
Dec 06, 2007 22.80 23.40 22.57 23.40 631,530 +0.51(+2.23%)
Dec 05, 2007 22.45 23.09 22.09 22.89 884,380 +0.77(+3.48%)
Dec 04, 2007 22.07 22.36 21.79 22.12 971,943 -0.05(-0.23%)
Dec 03, 2007 22.97 22.97 22.12 22.17 1,028,120 -0.71(-3.10%)
Nov 30, 2007 23.55 23.78 22.68 22.88 1,232,016 -0.67(-2.85%)
Nov 29, 2007 22.74 23.66 22.74 23.55 1,556,048 +0.71(+3.11%)
Nov 28, 2007 22.03 22.89 21.94 22.84 1,052,828 +1.13(+5.20%)
Nov 27, 2007 21.86 21.90 21.38 21.71 1,130,174 -0.10(-0.46%)
Nov 26, 2007 22.42 22.60 21.52 21.81 1,935,250 -0.73(-3.24%)
Nov 23, 2007 22.53 22.86 22.25 22.54 398,707 -0.05(-0.22%)
Nov 21, 2007 21.68 23.13 21.50 22.59 2,231,529 +0.25(+1.12%)
Nov 20, 2007 23.02 23.04 21.95 22.34 1,924,352 -0.78(-3.37%)
Nov 19, 2007 22.95 23.56 22.78 23.12 873,400 -0.17(-0.73%)
Nov 16, 2007 23.56 23.96 22.73 23.29 4,348,181 -2.04(-8.05%)
Nov 15, 2007 25.17 25.34 23.33 25.33 3,698,513 -0.79(-3.02%)
Nov 14, 2007 26.50 26.57 25.99 26.12 509,771 -0.18(-0.68%)
Nov 13, 2007 26.05 26.36 25.83 26.30 735,451 +0.44(+1.70%)
Nov 12, 2007 26.21 26.58 25.74 25.86 681,563 -0.34(-1.30%)
Nov 09, 2007 25.75 26.63 25.50 26.20 949,655 +0.20(+0.77%)
Nov 08, 2007 27.04 27.04 25.51 26.00 883,608 -0.89(-3.31%)
Nov 07, 2007 27.68 27.98 26.88 26.89 873,217 -1.09(-3.90%)
Nov 06, 2007 27.27 28.00 27.07 27.98 803,885 +0.72(+2.64%)
Nov 05, 2007 26.71 27.37 26.50 27.26 1,360,189 -0.04(-0.15%)
Nov 02, 2007 26.90 27.38 26.50 27.30 1,150,013 +0.68(+2.55%)
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.