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 31, 2012 19.14 19.34 18.93 19.20 300,180 +0.04(+0.21%)
Oct 26, 2012 19.10 19.16 19.16 19.16 373,500 +0.01(+0.05%)
Oct 25, 2012 19.04 19.17 18.90 19.15 336,369 +0.27(+1.43%)
Oct 24, 2012 18.97 19.07 18.80 18.88 273,535 +0.08(+0.43%)
Oct 23, 2012 18.28 19.02 18.19 18.80 456,010 +0.27(+1.46%)
Oct 19, 2012 18.82 18.82 18.14 18.53 660,382 -0.49(-2.58%)
Oct 18, 2012 19.04 19.24 18.92 19.02 733,292 -0.10(-0.52%)
Oct 17, 2012 18.39 19.17 18.34 19.12 488,107 +0.66(+3.58%)
Oct 16, 2012 18.31 18.52 18.10 18.46 475,499 +0.25(+1.37%)
Oct 15, 2012 18.04 18.22 17.85 18.21 208,599 +0.28(+1.56%)
Oct 12, 2012 18.23 18.34 17.84 17.93 249,760 -0.27(-1.48%)
Oct 11, 2012 18.47 18.52 18.16 18.20 242,511 -0.03(-0.16%)
Oct 10, 2012 18.35 18.46 18.08 18.23 462,336 -0.03(-0.16%)
Oct 09, 2012 18.77 18.77 18.23 18.26 521,218 -0.54(-2.87%)
Oct 08, 2012 18.94 19.03 18.68 18.80 234,493 -0.20(-1.05%)
Oct 05, 2012 19.61 19.85 18.99 19.00 591,418 -0.55(-2.81%)
Oct 04, 2012 19.56 19.64 19.31 19.55 458,026 +0.16(+0.83%)
Oct 03, 2012 19.28 19.44 19.00 19.39 358,498 +0.21(+1.09%)
Oct 02, 2012 19.51 19.58 18.98 19.18 570,886 -0.28(-1.44%)
Oct 01, 2012 20.12 20.12 19.37 19.46 501,463 -0.61(-3.04%)
Sep 28, 2012 20.30 20.52 20.01 20.07 253,139 -0.39(-1.91%)
Sep 27, 2012 19.80 20.60 19.80 20.46 600,867 +0.57(+2.87%)
Sep 26, 2012 20.42 20.42 19.71 19.89 403,661 -0.54(-2.64%)
Sep 25, 2012 21.16 21.43 20.39 20.43 366,915 -0.71(-3.36%)
Sep 24, 2012 21.03 21.37 20.86 21.14 359,607 -0.02(-0.09%)
Sep 21, 2012 21.70 21.70 21.14 21.16 554,264 -0.22(-1.03%)
Sep 20, 2012 21.40 21.61 21.32 21.38 255,682 -0.26(-1.20%)
Sep 19, 2012 21.77 21.81 21.50 21.64 376,473 -0.10(-0.46%)
Sep 18, 2012 21.47 21.82 21.45 21.74 330,990 +0.09(+0.42%)
Sep 17, 2012 21.79 21.79 21.36 21.65 357,728 -0.19(-0.87%)
Sep 14, 2012 20.75 21.84 20.64 21.84 1,229,093 +1.22(+5.92%)
Sep 13, 2012 20.73 20.75 20.45 20.62 393,669 -0.01(-0.05%)
Sep 12, 2012 20.55 20.75 20.36 20.63 231,200 +0.07(+0.34%)
Sep 11, 2012 20.48 20.67 20.32 20.56 355,811 +0.13(+0.64%)
Sep 10, 2012 20.47 20.58 20.35 20.43 279,168 -0.07(-0.34%)
Sep 07, 2012 20.35 20.50 20.09 20.50 360,449 +0.08(+0.39%)
Sep 06, 2012 20.01 20.78 19.82 20.42 521,639 +0.53(+2.66%)
Sep 05, 2012 19.80 20.14 19.52 19.89 506,603 +0.00(+0.00%)
Sep 04, 2012 19.83 19.93 19.29 19.89 275,588 -0.02(-0.10%)
Aug 31, 2012 20.03 20.05 19.26 19.91 373,970 +0.08(+0.40%)
Aug 30, 2012 19.96 20.04 19.73 19.83 151,903 -0.33(-1.64%)
Aug 29, 2012 19.92 20.18 19.67 20.16 431,373 +0.60(+3.07%)
Aug 27, 2012 19.74 19.75 19.39 19.56 556,051 -0.08(-0.41%)
Aug 24, 2012 19.71 19.85 19.60 19.64 255,454 -0.08(-0.41%)
Aug 23, 2012 19.83 19.88 19.64 19.72 215,772 -0.13(-0.65%)
Aug 22, 2012 20.12 20.17 19.83 19.85 315,806 -0.38(-1.88%)
Aug 21, 2012 20.42 20.53 20.15 20.23 328,187 -0.15(-0.74%)
Aug 20, 2012 20.68 20.81 20.27 20.38 528,822 -0.46(-2.21%)
Aug 17, 2012 20.70 20.93 20.56 20.84 379,275 +0.02(+0.10%)
Aug 16, 2012 20.53 20.88 20.37 20.82 301,173 +0.22(+1.07%)
Aug 15, 2012 20.18 20.76 20.09 20.60 675,218 +0.31(+1.53%)
Aug 14, 2012 20.50 20.57 20.20 20.29 625,932 -0.13(-0.64%)
Aug 13, 2012 20.26 20.50 20.19 20.42 710,965 +0.03(+0.15%)
Aug 10, 2012 19.87 20.48 19.80 20.39 562,506 +0.29(+1.44%)
Aug 09, 2012 19.89 20.13 19.78 20.10 581,889 +0.17(+0.85%)
Aug 08, 2012 19.76 19.99 19.39 19.93 501,509 +0.04(+0.20%)
Aug 07, 2012 19.85 20.18 19.73 19.89 690,711 +0.15(+0.76%)
Aug 06, 2012 19.41 19.84 19.38 19.74 418,382 +0.40(+2.07%)
Aug 03, 2012 19.45 19.69 18.97 19.34 470,975 +0.36(+1.90%)
Aug 02, 2012 18.80 19.34 18.75 18.98 499,512 +0.09(+0.48%)
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.