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 (%)
Oct 29, 2010 19.72 20.15 19.70 19.99 716,848 +0.16(+0.81%)
Oct 28, 2010 20.14 20.18 19.67 19.83 522,121 -0.24(-1.20%)
Oct 27, 2010 19.53 20.13 19.45 20.07 682,698 +0.16(+0.80%)
Oct 25, 2010 20.41 20.52 19.82 19.91 983,302 -0.42(-2.07%)
Oct 22, 2010 19.72 20.48 19.65 20.33 422,909 +0.63(+3.20%)
Oct 21, 2010 19.88 19.99 19.44 19.70 664,122 -0.14(-0.71%)
Oct 20, 2010 20.04 20.10 19.65 19.84 533,440 -0.18(-0.90%)
Oct 19, 2010 19.86 20.18 19.80 20.02 821,576 -0.11(-0.55%)
Oct 18, 2010 20.06 20.21 19.92 20.13 408,779 +0.07(+0.35%)
Oct 15, 2010 20.30 20.30 19.86 20.06 668,220 +0.06(+0.30%)
Oct 14, 2010 20.07 20.21 19.94 20.00 804,812 -0.16(-0.79%)
Oct 13, 2010 20.36 20.36 19.99 20.16 673,430 -0.13(-0.64%)
Oct 12, 2010 19.88 20.34 19.61 20.29 1,000,269 +0.41(+2.06%)
Oct 11, 2010 19.72 20.04 19.61 19.88 836,580 +0.08(+0.40%)
Oct 08, 2010 19.49 19.90 19.25 19.80 1,048,237 +0.26(+1.33%)
Oct 07, 2010 19.18 19.61 18.96 19.54 1,065,784 +0.41(+2.14%)
Oct 06, 2010 18.93 19.17 18.75 19.13 1,847,563 +0.10(+0.53%)
Oct 05, 2010 18.43 19.18 18.34 19.03 1,424,687 +0.73(+3.99%)
Oct 04, 2010 18.08 18.86 18.08 18.30 3,111,681 +1.19(+6.95%)
Oct 01, 2010 17.28 17.31 16.92 17.11 598,787 -0.01(-0.07%)
Sep 30, 2010 17.41 17.54 17.00 17.12 968,384 -0.16(-0.91%)
Sep 29, 2010 17.40 17.65 17.13 17.28 842,750 -0.23(-1.31%)
Sep 28, 2010 17.22 17.60 16.99 17.51 825,124 +0.37(+2.16%)
Sep 27, 2010 17.39 17.45 17.06 17.14 1,042,346 -0.21(-1.21%)
Sep 24, 2010 16.78 17.35 16.65 17.35 785,768 +0.75(+4.52%)
Sep 23, 2010 16.32 16.77 16.13 16.60 1,002,157 +0.22(+1.34%)
Sep 22, 2010 16.40 16.64 16.20 16.38 915,902 -0.06(-0.36%)
Sep 21, 2010 16.22 16.63 16.04 16.44 810,546 +0.23(+1.42%)
Sep 20, 2010 15.70 16.21 15.57 16.21 666,989 +0.57(+3.64%)
Sep 17, 2010 15.68 15.68 15.28 15.64 1,007,115 +0.10(+0.64%)
Sep 15, 2010 15.40 15.61 15.22 15.54 386,945 +0.10(+0.65%)
Sep 14, 2010 15.26 15.64 15.21 15.44 523,597 +0.08(+0.52%)
Sep 13, 2010 14.67 15.36 14.67 15.36 465,222 +0.86(+5.93%)
Sep 10, 2010 14.75 14.84 14.49 14.50 484,389 -0.21(-1.43%)
Sep 09, 2010 15.00 15.00 14.52 14.71 233,203 -0.06(-0.41%)
Sep 08, 2010 14.78 14.92 14.60 14.77 260,121 +0.01(+0.07%)
Sep 07, 2010 15.20 15.20 14.74 14.76 391,933 -0.48(-3.15%)
Sep 03, 2010 15.10 15.28 14.93 15.24 343,492 +0.31(+2.08%)
Sep 02, 2010 14.55 14.99 14.50 14.93 551,890 +0.36(+2.47%)
Sep 01, 2010 14.22 14.63 14.20 14.57 452,106 +0.56(+4.00%)
Aug 31, 2010 14.12 14.28 13.83 14.01 714,929 -0.16(-1.13%)
Aug 30, 2010 14.55 14.63 14.11 14.17 434,326 -0.39(-2.68%)
Aug 27, 2010 14.36 14.59 13.99 14.56 484,097 +0.29(+2.03%)
Aug 26, 2010 14.37 14.57 14.16 14.27 513,782 -0.06(-0.42%)
Aug 25, 2010 14.00 14.37 13.96 14.33 417,211 +0.23(+1.63%)
Aug 24, 2010 14.20 14.30 13.89 14.10 519,850 -0.25(-1.71%)
Aug 23, 2010 14.39 14.56 14.22 14.35 593,440 +0.02(+0.10%)
Aug 20, 2010 14.41 14.62 14.17 14.33 671,401 -0.15(-1.04%)
Aug 19, 2010 14.79 14.89 14.41 14.48 646,226 -0.37(-2.49%)
Aug 18, 2010 14.92 15.07 14.77 14.85 778,024 -0.13(-0.87%)
Aug 17, 2010 15.03 15.16 14.80 14.98 568,447 +0.08(+0.54%)
Aug 16, 2010 14.98 15.26 14.82 14.90 1,043,234 -0.03(-0.20%)
Aug 13, 2010 15.27 15.44 14.91 14.93 968,334 -0.44(-2.86%)
Aug 12, 2010 15.24 15.43 14.97 15.37 528,080 -0.15(-0.97%)
Aug 11, 2010 15.92 15.92 15.49 15.52 759,169 -0.74(-4.55%)
Aug 10, 2010 16.46 16.48 16.07 16.26 505,083 -0.39(-2.34%)
Aug 09, 2010 16.55 16.71 16.35 16.65 293,808 +0.17(+1.03%)
Aug 06, 2010 16.28 16.56 16.02 16.48 464,893 +0.06(+0.37%)
Aug 05, 2010 16.45 16.67 16.33 16.42 384,161 -0.18(-1.08%)
Aug 04, 2010 16.32 16.74 16.16 16.60 434,024 +0.33(+2.03%)
Aug 03, 2010 16.27 16.50 16.08 16.27 543,697 -0.10(-0.61%)
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.