Indicators

Microsemi Corporation - Common Stock (NQ: MSCC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.51	20.00	19.27	19.49	282,555	-0.22(-1.12%)
Nov 26, 2008	18.71	19.75	18.71	19.71	932,353	+0.58(+3.03%)
Nov 25, 2008	19.10	19.17	18.56	19.13	846,010	+0.18(+0.95%)
Nov 24, 2008	18.42	19.44	18.23	18.95	1,875,127	+0.58(+3.16%)
Nov 21, 2008	17.52	18.40	16.96	18.37	1,465,569	+1.18(+6.86%)
Nov 20, 2008	17.22	17.95	16.60	17.19	1,828,527	-0.15(-0.87%)
Nov 19, 2008	17.61	18.01	17.17	17.34	1,591,574	-0.26(-1.48%)
Nov 18, 2008	18.29	18.36	16.84	17.60	1,014,536	-0.55(-3.03%)
Nov 17, 2008	18.18	18.80	17.61	18.15	1,075,980	-0.33(-1.79%)
Nov 14, 2008	19.67	20.00	18.14	18.48	1,657,560	-0.91(-4.69%)
Nov 13, 2008	18.05	19.43	16.46	19.39	2,077,134	+1.15(+6.30%)
Nov 12, 2008	18.39	19.18	18.23	18.24	1,029,853	-0.47(-2.51%)
Nov 11, 2008	19.30	19.30	18.41	18.71	1,024,726	-0.54(-2.81%)
Nov 10, 2008	21.41	21.41	19.20	19.25	954,194	-0.42(-2.14%)
Nov 07, 2008	19.68	20.00	19.11	19.67	1,228,117	+0.16(+0.82%)
Nov 06, 2008	20.59	21.05	19.42	19.51	1,061,733	-1.17(-5.66%)
Nov 05, 2008	22.05	22.41	20.58	20.68	761,108	-1.70(-7.60%)
Nov 04, 2008	22.21	22.59	21.92	22.38	756,529	+0.58(+2.66%)

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.