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, 2013 20.89 21.19 20.77 20.92 566,055 +0.09(+0.43%)
Jan 30, 2013 20.70 21.03 20.65 20.83 721,811 +0.03(+0.14%)
Jan 29, 2013 20.60 20.90 20.51 20.80 824,093 +0.14(+0.68%)
Jan 28, 2013 20.24 20.77 20.16 20.66 560,475 +0.41(+2.02%)
Jan 25, 2013 19.18 20.54 19.00 20.25 1,098,592 +0.01(+0.05%)
Jan 24, 2013 19.77 20.53 19.76 20.24 497,720 +0.17(+0.85%)
Jan 23, 2013 20.08 20.22 20.01 20.07 586,906 +0.00(+0.02%)
Jan 22, 2013 20.17 20.40 20.02 20.07 1,202,064 -0.13(-0.67%)
Jan 18, 2013 20.44 20.44 20.15 20.20 1,452,215 -0.31(-1.51%)
Jan 17, 2013 20.78 20.84 20.46 20.51 870,147 -0.13(-0.63%)
Jan 16, 2013 20.74 20.93 20.62 20.64 758,837 -0.11(-0.55%)
Jan 15, 2013 20.85 20.98 19.57 20.75 392,951 -0.30(-1.40%)
Jan 14, 2013 21.00 21.20 20.80 21.05 335,695 -0.03(-0.14%)
Jan 11, 2013 21.52 21.52 21.01 21.08 522,300 -0.41(-1.91%)
Jan 10, 2013 21.38 21.60 21.08 21.49 283,003 +0.16(+0.75%)
Jan 09, 2013 21.28 21.45 20.96 21.33 301,225 +0.10(+0.47%)
Jan 08, 2013 21.55 21.74 21.03 21.23 251,461 -0.36(-1.67%)
Jan 07, 2013 21.52 21.59 21.39 21.59 263,949 -0.15(-0.69%)
Jan 04, 2013 21.88 21.88 21.58 21.74 361,887 +0.00(+0.00%)
Jan 03, 2013 21.87 21.92 21.66 21.74 302,128 -0.14(-0.64%)
Jan 02, 2013 21.45 21.90 21.04 21.88 866,566 +0.84(+3.99%)
Dec 31, 2012 20.52 21.08 20.35 21.04 383,505 +0.53(+2.58%)
Dec 28, 2012 20.52 20.82 20.27 20.51 178,585 -0.19(-0.92%)
Dec 27, 2012 20.66 20.78 20.24 20.70 218,033 +0.05(+0.24%)
Dec 26, 2012 20.78 20.97 20.59 20.65 286,957 -0.11(-0.53%)
Dec 24, 2012 20.88 20.88 20.60 20.76 138,168 -0.12(-0.57%)
Dec 21, 2012 20.66 20.89 20.33 20.88 1,204,900 -0.05(-0.24%)
Dec 20, 2012 20.85 20.98 20.66 20.93 442,332 +0.04(+0.19%)
Dec 19, 2012 20.94 21.12 20.79 20.89 517,578 -0.07(-0.33%)
Dec 18, 2012 20.73 20.96 20.39 20.96 555,174 +0.36(+1.75%)
Dec 17, 2012 20.34 20.62 20.26 20.60 382,362 +0.35(+1.73%)
Dec 14, 2012 20.18 20.50 19.99 20.25 253,710 -0.06(-0.30%)
Dec 13, 2012 20.56 20.90 20.14 20.31 417,427 -0.26(-1.26%)
Dec 12, 2012 20.71 21.02 20.42 20.57 1,149,103 -0.09(-0.44%)
Dec 11, 2012 20.33 20.67 20.15 20.66 408,161 +0.51(+2.53%)
Dec 10, 2012 19.60 20.15 19.55 20.15 349,475 +0.54(+2.75%)
Dec 07, 2012 20.15 20.19 19.57 19.61 400,116 -0.40(-2.00%)
Dec 06, 2012 19.98 20.24 19.89 20.01 349,406 +0.00(+0.00%)
Dec 05, 2012 19.66 20.11 19.59 20.01 441,124 +0.29(+1.47%)
Dec 04, 2012 19.47 19.74 19.21 19.72 437,299 +0.58(+3.03%)
Nov 30, 2012 19.19 19.53 19.11 19.14 649,759 -0.07(-0.36%)
Nov 29, 2012 18.50 19.21 18.33 19.21 409,575 +0.83(+4.52%)
Nov 28, 2012 18.23 18.38 17.67 18.38 408,346 +0.07(+0.38%)
Nov 27, 2012 18.37 18.54 18.21 18.31 367,959 -0.07(-0.38%)
Nov 26, 2012 18.28 18.54 18.23 18.38 318,414 +0.03(+0.16%)
Nov 23, 2012 18.10 18.37 18.01 18.35 126,887 +0.37(+2.06%)
Nov 21, 2012 18.00 18.19 17.81 17.98 179,093 +0.03(+0.17%)
Nov 20, 2012 17.98 18.74 17.82 17.95 751,477 -0.11(-0.61%)
Nov 19, 2012 17.76 18.19 17.66 18.06 403,135 +0.55(+3.14%)
Nov 16, 2012 17.73 17.87 17.14 17.51 418,175 -0.27(-1.52%)
Nov 15, 2012 17.69 18.10 17.49 17.78 847,673 +0.13(+0.74%)
Nov 14, 2012 17.85 18.00 17.46 17.65 618,941 -0.07(-0.40%)
Nov 13, 2012 17.48 17.90 17.13 17.72 900,636 +0.04(+0.23%)
Nov 12, 2012 17.82 17.82 17.29 17.68 386,506 -0.09(-0.51%)
Nov 09, 2012 17.99 18.36 17.12 17.77 1,467,484 -0.85(-4.57%)
Nov 08, 2012 18.68 19.02 18.27 18.62 866,099 -0.03(-0.15%)
Nov 07, 2012 19.55 19.63 18.52 18.65 757,683 -1.24(-6.23%)
Nov 06, 2012 19.91 20.13 19.82 19.89 444,580 -0.19(-0.95%)
Nov 05, 2012 19.28 20.18 19.24 20.08 348,996 +0.77(+3.99%)
Nov 02, 2012 19.92 19.94 19.28 19.31 276,225 -0.58(-2.92%)
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.