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 29, 2010 15.67 15.76 14.86 14.94 1,220,136 -0.63(-4.05%)
Jan 28, 2010 16.01 16.06 15.22 15.57 785,480 -0.41(-2.57%)
Jan 27, 2010 15.76 16.06 15.68 15.98 935,102 +0.13(+0.82%)
Jan 26, 2010 16.18 16.18 15.79 15.85 717,016 -0.39(-2.40%)
Jan 25, 2010 16.41 16.64 15.98 16.24 738,657 -0.02(-0.12%)
Jan 22, 2010 17.08 17.18 16.11 16.26 2,517,027 -0.92(-5.36%)
Jan 21, 2010 17.20 17.50 17.00 17.18 1,509,256 +0.05(+0.29%)
Jan 20, 2010 17.06 17.20 16.87 17.13 781,021 -0.06(-0.35%)
Jan 19, 2010 17.17 17.36 17.09 17.19 740,562 +0.08(+0.47%)
Jan 15, 2010 17.37 17.11 17.11 17.11 1,263,500 -0.21(-1.21%)
Jan 14, 2010 17.01 17.34 16.87 17.32 1,013,496 +0.32(+1.88%)
Jan 13, 2010 17.20 17.28 16.58 17.00 1,144,349 -0.20(-1.16%)
Jan 12, 2010 17.44 17.49 17.03 17.20 1,288,197 -0.63(-3.53%)
Jan 11, 2010 18.05 18.14 17.58 17.83 660,131 -0.08(-0.45%)
Jan 08, 2010 17.63 17.98 17.62 17.91 539,695 +0.20(+1.13%)
Jan 07, 2010 18.00 18.10 17.59 17.71 830,136 -0.22(-1.23%)
Jan 06, 2010 18.09 18.30 17.90 17.93 1,196,268 -0.13(-0.72%)
Jan 05, 2010 18.42 18.42 17.97 18.06 1,300,165 -0.16(-0.88%)
Jan 04, 2010 18.13 18.50 18.02 18.22 1,121,662 +0.46(+2.59%)
Dec 31, 2009 17.98 17.76 17.76 17.76 405,600 -0.17(-0.95%)
Dec 30, 2009 17.79 18.05 17.68 17.93 509,290 +0.03(+0.17%)
Dec 29, 2009 18.00 18.00 17.78 17.90 423,916 -0.05(-0.28%)
Dec 28, 2009 17.88 17.98 17.81 17.95 564,405 +0.08(+0.45%)
Dec 24, 2009 17.79 17.99 17.76 17.87 144,009 +0.13(+0.73%)
Dec 23, 2009 17.53 17.78 17.36 17.74 565,766 +0.25(+1.43%)
Dec 22, 2009 17.28 17.61 17.25 17.49 683,442 +0.25(+1.45%)
Dec 21, 2009 17.15 17.34 17.02 17.24 545,853 +0.13(+0.76%)
Dec 18, 2009 17.01 17.20 16.57 17.11 1,414,634 +0.21(+1.24%)
Dec 17, 2009 16.74 16.95 16.56 16.90 1,166,264 +0.02(+0.12%)
Dec 16, 2009 16.84 17.10 16.76 16.88 613,017 +0.10(+0.60%)
Dec 15, 2009 16.55 17.00 16.41 16.78 900,225 +0.19(+1.15%)
Dec 14, 2009 16.60 16.81 16.49 16.59 689,222 +0.04(+0.24%)
Dec 11, 2009 16.63 16.69 16.40 16.55 637,958 -0.01(-0.06%)
Dec 10, 2009 16.85 16.97 16.50 16.56 890,730 -0.24(-1.43%)
Dec 09, 2009 16.41 16.80 16.33 16.80 817,441 +0.35(+2.13%)
Dec 08, 2009 16.26 16.61 16.21 16.45 955,645 +0.06(+0.37%)
Dec 07, 2009 16.45 16.57 16.23 16.39 458,023 -0.11(-0.67%)
Dec 04, 2009 16.36 16.75 16.20 16.50 1,019,064 +0.42(+2.61%)
Dec 03, 2009 16.25 16.53 16.05 16.08 784,834 -0.11(-0.68%)
Dec 02, 2009 16.02 16.53 15.85 16.19 706,176 +0.16(+1.00%)
Dec 01, 2009 15.38 16.05 15.38 16.03 726,609 +0.80(+5.25%)
Nov 30, 2009 15.36 15.46 14.86 15.23 564,217 -0.20(-1.30%)
Nov 27, 2009 15.10 15.61 15.09 15.43 383,794 -0.14(-0.90%)
Nov 25, 2009 15.44 15.67 15.35 15.57 555,594 +0.14(+0.91%)
Nov 24, 2009 15.68 15.75 15.26 15.43 406,548 -0.28(-1.78%)
Nov 23, 2009 15.58 16.03 15.43 15.71 517,051 +0.36(+2.35%)
Nov 20, 2009 15.39 15.55 15.16 15.35 481,550 -0.17(-1.10%)
Nov 19, 2009 15.73 15.77 15.00 15.52 846,520 -0.36(-2.27%)
Nov 18, 2009 15.97 15.97 15.59 15.88 734,801 -0.04(-0.25%)
Nov 17, 2009 16.07 16.07 15.64 15.92 721,759 -0.28(-1.73%)
Nov 16, 2009 15.60 16.45 15.60 16.20 1,309,383 +0.76(+4.92%)
Nov 13, 2009 15.91 16.00 15.20 15.44 3,988,738 +1.05(+7.30%)
Nov 12, 2009 14.59 14.97 14.37 14.39 1,025,472 -0.27(-1.84%)
Nov 11, 2009 14.34 14.73 14.30 14.66 680,367 +0.46(+3.24%)
Nov 10, 2009 14.21 14.54 14.11 14.20 437,317 -0.11(-0.77%)
Nov 09, 2009 13.79 14.31 13.76 14.31 623,155 +0.65(+4.76%)
Nov 06, 2009 13.62 13.94 13.55 13.66 421,673 -0.05(-0.36%)
Nov 05, 2009 13.44 13.85 13.30 13.71 611,086 +0.41(+3.08%)
Nov 04, 2009 13.31 13.65 13.30 13.30 799,905 +0.03(+0.23%)
Nov 03, 2009 13.16 13.31 12.85 13.27 720,578 +0.07(+0.53%)
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.