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, 2013 24.98 25.37 24.64 25.13 0 +0.22(+0.88%)
Oct 30, 2013 25.02 25.25 24.71 24.91 272,440 -0.18(-0.72%)
Oct 29, 2013 24.94 25.23 24.83 25.09 417,772 +0.16(+0.64%)
Oct 28, 2013 24.91 24.99 24.68 24.93 0 -0.03(-0.12%)
Oct 25, 2013 24.93 25.25 24.66 24.96 0 +0.13(+0.52%)
Oct 24, 2013 24.97 25.17 24.82 24.83 392,357 -0.20(-0.80%)
Oct 23, 2013 25.92 25.94 24.92 25.03 839,819 -1.13(-4.32%)
Oct 22, 2013 26.03 26.71 25.89 26.16 1,012,878 +0.60(+2.35%)
Oct 21, 2013 25.87 25.93 25.48 25.56 532,329 -0.20(-0.78%)
Oct 18, 2013 25.82 26.14 25.65 25.76 531,704 +0.19(+0.74%)
Oct 17, 2013 25.28 25.61 25.14 25.57 488,192 +0.12(+0.47%)
Oct 16, 2013 25.21 25.49 24.77 25.45 688,404 +0.30(+1.19%)
Oct 15, 2013 25.16 25.37 25.04 25.15 446,488 -0.13(-0.51%)
Oct 14, 2013 24.64 25.36 24.61 25.28 376,253 +0.49(+1.98%)
Oct 11, 2013 24.47 24.99 24.35 24.79 0 +0.18(+0.73%)
Oct 10, 2013 24.27 24.79 23.85 24.61 264,108 +0.64(+2.67%)
Oct 09, 2013 23.92 24.21 23.54 23.97 739,753 +0.07(+0.29%)
Oct 08, 2013 24.34 24.41 23.72 23.90 278,738 -0.37(-1.52%)
Oct 07, 2013 24.20 24.48 23.94 24.27 0 -0.25(-1.02%)
Oct 04, 2013 24.28 24.71 24.23 24.52 0 +0.17(+0.70%)
Oct 03, 2013 24.45 24.54 23.71 24.35 0 -0.17(-0.69%)
Oct 02, 2013 24.75 24.75 24.33 24.52 331,804 -0.14(-0.57%)
Oct 01, 2013 24.26 24.72 24.16 24.66 553,478 +0.41(+1.69%)
Sep 30, 2013 23.63 24.51 23.48 24.25 653,012 +0.33(+1.38%)
Sep 27, 2013 24.13 24.35 23.69 23.92 0 -0.42(-1.73%)
Sep 26, 2013 24.61 24.91 23.92 24.34 920,493 -0.19(-0.77%)
Sep 25, 2013 25.00 25.00 24.41 24.53 790,104 -0.51(-2.04%)
Sep 24, 2013 25.49 25.59 25.02 25.04 453,212 -0.34(-1.34%)
Sep 23, 2013 25.48 25.79 25.28 25.38 435,772 -0.07(-0.28%)
Sep 20, 2013 25.77 25.77 25.20 25.45 0 +0.07(+0.28%)
Sep 19, 2013 25.76 25.87 25.14 25.38 1,174,617 -0.91(-3.46%)
Sep 18, 2013 26.34 26.56 26.08 26.29 0 -0.10(-0.38%)
Sep 17, 2013 26.11 26.40 26.06 26.39 0 +0.28(+1.07%)
Sep 16, 2013 26.11 26.32 26.01 26.11 0 +0.10(+0.38%)
Sep 13, 2013 25.86 26.01 25.55 26.01 0 +0.28(+1.09%)
Sep 12, 2013 26.13 26.24 25.64 25.73 0 -0.29(-1.11%)
Sep 11, 2013 25.97 26.27 25.73 26.02 0 -0.11(-0.42%)
Sep 10, 2013 25.95 26.24 25.60 26.13 393,785 +0.25(+0.97%)
Sep 09, 2013 25.64 25.99 25.61 25.88 0 +0.38(+1.49%)
Sep 06, 2013 26.02 26.02 25.32 25.50 0 -0.37(-1.43%)
Sep 05, 2013 26.03 26.27 25.74 25.87 402,691 -0.08(-0.31%)
Sep 04, 2013 25.54 26.17 25.54 25.95 0 +0.41(+1.61%)
Sep 03, 2013 26.00 26.41 25.27 25.54 0 -0.20(-0.78%)
Aug 30, 2013 25.92 25.99 25.65 25.74 0 -0.25(-0.96%)
Aug 29, 2013 25.83 26.25 25.83 25.99 248,542 +0.10(+0.39%)
Aug 28, 2013 25.56 26.01 25.56 25.89 258,273 +0.41(+1.61%)
Aug 27, 2013 25.83 25.89 25.46 25.48 384,556 -0.59(-2.26%)
Aug 26, 2013 26.03 26.39 25.94 26.07 0 +0.07(+0.27%)
Aug 23, 2013 26.07 26.30 25.83 26.00 0 -0.07(-0.27%)
Aug 22, 2013 26.02 26.34 25.95 26.07 223,187 +0.12(+0.46%)
Aug 21, 2013 26.00 26.25 25.68 25.95 358,734 -0.06(-0.23%)
Aug 20, 2013 25.99 26.18 25.91 26.01 203,890 +0.11(+0.42%)
Aug 19, 2013 26.03 26.14 25.87 25.90 362,634 -0.10(-0.38%)
Aug 16, 2013 25.75 26.01 25.75 26.00 0 +0.20(+0.78%)
Aug 15, 2013 26.04 26.04 25.55 25.80 383,275 -0.59(-2.24%)
Aug 14, 2013 26.43 26.72 26.37 26.39 366,873 -0.04(-0.15%)
Aug 13, 2013 26.23 26.55 26.05 26.43 219,184 +0.28(+1.07%)
Aug 12, 2013 25.54 26.30 25.53 26.15 350,924 +0.45(+1.75%)
Aug 09, 2013 25.33 25.98 25.33 25.70 654,861 -0.07(-0.27%)
Aug 08, 2013 25.77 25.95 25.70 25.77 555,800 +0.12(+0.47%)
Aug 07, 2013 25.50 25.70 25.26 25.65 640,131 +0.13(+0.51%)
Aug 06, 2013 25.50 25.82 25.47 25.52 450,452 +0.02(+0.08%)
Aug 05, 2013 24.86 25.53 24.65 25.50 535,076 +0.68(+2.74%)
Aug 02, 2013 24.81 24.91 24.63 24.82 259,824 -0.17(-0.68%)
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.