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 (%)
Nov 30, 2004 17.81 18.08 17.75 17.80 693,400 -0.10(-0.56%)
Nov 29, 2004 17.98 18.25 17.68 17.90 824,400 -0.07(-0.39%)
Nov 26, 2004 17.67 18.10 17.60 17.97 346,600 +0.26(+1.47%)
Nov 24, 2004 17.90 17.98 17.51 17.71 836,900 -0.01(-0.06%)
Nov 23, 2004 17.21 17.79 16.80 17.72 1,782,900 +0.51(+2.96%)
Nov 22, 2004 16.62 17.32 16.41 17.21 922,000 +0.70(+4.24%)
Nov 19, 2004 16.75 16.91 16.06 16.51 1,190,400 +0.05(+0.30%)
Nov 18, 2004 17.20 17.25 16.41 16.46 1,541,700 -0.85(-4.91%)
Nov 17, 2004 17.25 17.96 17.09 17.31 1,621,100 +0.28(+1.64%)
Nov 16, 2004 16.70 17.32 16.58 17.03 809,000 +0.01(+0.06%)
Nov 15, 2004 16.59 17.07 16.56 17.02 1,026,700 +0.37(+2.22%)
Nov 12, 2004 16.24 16.69 15.76 16.65 695,900 +0.63(+3.93%)
Nov 11, 2004 15.98 16.17 15.59 16.02 957,800 +0.01(+0.06%)
Nov 10, 2004 15.99 16.41 15.72 16.01 1,015,300 +0.11(+0.69%)
Nov 09, 2004 15.41 15.99 15.41 15.90 840,100 +0.50(+3.25%)
Nov 08, 2004 15.21 15.65 15.21 15.40 445,800 +0.25(+1.65%)
Nov 05, 2004 14.76 15.30 14.76 15.15 748,900 +0.50(+3.41%)
Nov 04, 2004 14.89 14.89 14.44 14.65 622,600 -0.23(-1.55%)
Nov 03, 2004 15.52 15.58 14.70 14.88 702,100 -0.29(-1.91%)
Nov 02, 2004 15.38 15.40 15.01 15.17 512,900 -0.12(-0.78%)
Nov 01, 2004 15.58 15.62 15.29 15.29 504,300 -0.25(-1.61%)
Oct 29, 2004 15.78 15.78 15.35 15.54 405,800 -0.06(-0.38%)
Oct 28, 2004 15.31 15.83 15.08 15.60 500,700 +0.43(+2.83%)
Oct 27, 2004 14.75 15.30 14.62 15.17 388,500 +0.51(+3.48%)
Oct 26, 2004 14.56 14.68 14.04 14.66 465,100 +0.10(+0.69%)
Oct 25, 2004 14.40 14.90 14.34 14.56 493,000 +0.11(+0.76%)
Oct 22, 2004 15.08 15.32 14.42 14.45 492,600 -0.85(-5.56%)
Oct 21, 2004 15.45 15.45 14.90 15.30 671,200 -0.01(-0.07%)
Oct 20, 2004 14.85 15.35 14.70 15.31 364,700 +0.35(+2.34%)
Oct 19, 2004 15.07 15.25 14.90 14.96 512,100 +0.09(+0.61%)
Oct 18, 2004 14.56 14.98 14.55 14.87 650,600 +0.33(+2.27%)
Oct 15, 2004 14.59 14.72 14.25 14.54 498,900 -0.03(-0.21%)
Oct 14, 2004 14.67 14.68 14.35 14.57 379,900 -0.05(-0.34%)
Oct 13, 2004 14.94 15.05 14.60 14.62 443,100 +0.13(+0.90%)
Oct 12, 2004 14.61 14.84 14.45 14.49 1,083,200 -0.56(-3.72%)
Oct 11, 2004 15.09 15.19 14.64 15.05 364,200 +0.01(+0.07%)
Oct 08, 2004 15.13 15.45 14.85 15.04 391,600 -0.26(-1.70%)
Oct 07, 2004 15.60 15.60 15.21 15.30 492,000 -0.09(-0.58%)
Oct 06, 2004 15.73 15.89 15.04 15.39 1,083,300 -0.50(-3.15%)
Oct 05, 2004 15.79 16.03 15.70 15.89 1,063,300 -0.13(-0.81%)
Oct 04, 2004 15.07 16.15 15.03 16.02 1,307,200 +1.04(+6.94%)
Oct 01, 2004 14.38 15.03 14.26 14.98 551,300 +0.88(+6.24%)
Sep 30, 2004 14.05 14.37 13.83 14.10 376,700 +0.04(+0.28%)
Sep 29, 2004 13.54 14.14 13.44 14.06 589,200 +0.46(+3.38%)
Sep 28, 2004 13.73 13.90 13.33 13.60 492,200 +0.04(+0.29%)
Sep 27, 2004 13.43 13.71 13.19 13.56 662,900 -0.16(-1.17%)
Sep 24, 2004 13.74 14.06 13.60 13.72 645,000 +0.05(+0.37%)
Sep 23, 2004 13.74 13.86 13.35 13.67 522,600 +0.01(+0.07%)
Sep 22, 2004 13.64 13.89 13.56 13.66 870,900 -0.19(-1.37%)
Sep 21, 2004 13.47 14.03 13.40 13.85 732,700 +0.16(+1.17%)
Sep 20, 2004 12.84 13.84 12.78 13.69 568,300 +0.71(+5.47%)
Sep 17, 2004 13.25 13.39 12.67 12.98 799,600 -0.02(-0.15%)
Sep 16, 2004 13.04 13.39 12.98 13.00 730,700 +0.05(+0.39%)
Sep 15, 2004 12.80 13.05 12.76 12.95 1,004,000 -0.19(-1.45%)
Sep 14, 2004 12.99 13.16 12.75 13.14 770,300 +0.23(+1.78%)
Sep 13, 2004 12.43 13.07 12.43 12.91 1,000,300 +0.50(+4.03%)
Sep 10, 2004 11.65 12.53 11.38 12.41 888,000 +0.85(+7.35%)
Sep 09, 2004 10.90 11.70 10.77 11.56 618,500 +0.82(+7.64%)
Sep 08, 2004 11.01 11.20 10.65 10.74 728,900 -0.25(-2.27%)
Sep 07, 2004 11.02 11.06 10.77 10.99 677,200 +0.14(+1.29%)
Sep 03, 2004 11.04 11.05 10.68 10.85 785,000 -0.34(-3.04%)
Sep 02, 2004 11.06 11.30 10.93 11.19 355,200 +0.04(+0.36%)
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.