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, 2011 16.52 17.78 16.52 17.76 953,706 +1.80(+11.28%)
Nov 29, 2011 16.31 16.36 15.90 15.96 303,100 -0.31(-1.91%)
Nov 28, 2011 16.27 16.50 15.98 16.27 692,472 +0.68(+4.36%)
Nov 25, 2011 15.84 15.96 15.50 15.59 317,512 -0.37(-2.32%)
Nov 23, 2011 16.37 16.57 15.93 15.96 400,288 -0.59(-3.56%)
Nov 22, 2011 17.00 17.13 16.54 16.55 440,796 -0.50(-2.93%)
Nov 21, 2011 17.26 17.36 16.99 17.05 623,471 -0.56(-3.18%)
Nov 18, 2011 17.75 17.88 17.53 17.61 464,828 -0.13(-0.73%)
Nov 17, 2011 18.11 18.54 17.51 17.74 568,086 -0.45(-2.47%)
Nov 16, 2011 17.79 18.75 17.79 18.19 1,088,882 +0.21(+1.17%)
Nov 15, 2011 17.68 18.15 17.56 17.98 733,456 +0.11(+0.62%)
Nov 14, 2011 17.98 18.08 17.66 17.87 640,376 -0.13(-0.72%)
Nov 11, 2011 17.94 18.24 17.31 18.00 1,197,371 +0.75(+4.35%)
Nov 10, 2011 17.53 17.97 17.02 17.25 984,254 -0.07(-0.40%)
Nov 09, 2011 17.81 18.33 17.29 17.32 735,970 -1.05(-5.72%)
Nov 08, 2011 18.51 18.65 17.97 18.37 526,779 +0.01(+0.05%)
Nov 07, 2011 18.48 18.49 17.93 18.36 324,681 -0.13(-0.70%)
Nov 04, 2011 18.51 18.65 18.36 18.49 513,032 -0.18(-0.96%)
Nov 03, 2011 18.22 18.77 17.84 18.67 471,007 +0.71(+3.95%)
Nov 02, 2011 17.71 18.06 17.56 17.96 546,563 +0.35(+1.99%)
Nov 01, 2011 17.70 18.37 17.51 17.61 515,215 -0.85(-4.60%)
Oct 31, 2011 18.80 19.06 18.41 18.46 338,367 -0.70(-3.65%)
Oct 28, 2011 19.12 19.33 18.98 19.16 368,490 +0.00(+0.00%)
Oct 27, 2011 18.62 19.34 18.04 19.16 786,704 +1.17(+6.50%)
Oct 26, 2011 17.85 18.13 17.14 17.99 904,659 +0.35(+1.98%)
Oct 25, 2011 18.26 18.45 17.59 17.64 441,100 -0.82(-4.44%)
Oct 24, 2011 17.92 18.60 17.63 18.46 413,823 +0.67(+3.77%)
Oct 21, 2011 17.67 17.89 17.40 17.79 375,628 +0.51(+2.95%)
Oct 20, 2011 17.41 17.46 16.79 17.28 238,285 -0.18(-1.03%)
Oct 19, 2011 17.81 17.89 17.37 17.46 540,697 -0.37(-2.08%)
Oct 18, 2011 17.43 17.92 17.11 17.83 750,793 +0.49(+2.83%)
Oct 17, 2011 18.27 18.27 17.26 17.34 609,184 -1.05(-5.71%)
Oct 14, 2011 18.47 18.50 18.08 18.39 277,666 +0.15(+0.82%)
Oct 13, 2011 17.74 18.25 17.72 18.24 384,098 +0.30(+1.67%)
Oct 12, 2011 17.81 18.20 17.77 17.94 517,182 +0.31(+1.76%)
Oct 11, 2011 17.49 17.69 17.15 17.63 447,268 -0.02(-0.11%)
Oct 10, 2011 17.26 17.71 17.15 17.65 383,129 +0.77(+4.56%)
Oct 07, 2011 17.20 17.32 16.60 16.88 471,989 -0.23(-1.34%)
Oct 06, 2011 16.90 17.14 16.57 17.11 494,170 +0.26(+1.54%)
Oct 05, 2011 16.46 16.99 16.22 16.85 536,830 +0.31(+1.87%)
Oct 04, 2011 14.82 16.64 14.82 16.54 950,425 +1.55(+10.34%)
Oct 03, 2011 15.78 16.00 14.83 14.99 805,020 -0.99(-6.20%)
Sep 30, 2011 16.42 16.47 15.80 15.98 911,655 -0.73(-4.37%)
Sep 29, 2011 17.19 17.21 16.24 16.71 602,839 -0.13(-0.77%)
Sep 28, 2011 17.38 17.51 16.84 16.84 575,486 -0.56(-3.22%)
Sep 27, 2011 17.76 18.07 17.21 17.40 875,582 +0.10(+0.58%)
Sep 26, 2011 17.17 17.36 16.60 17.30 757,374 +0.22(+1.29%)
Sep 23, 2011 16.49 17.13 16.27 17.08 827,178 +0.53(+3.20%)
Sep 22, 2011 15.99 16.65 15.66 16.55 1,567,382 -0.13(-0.78%)
Sep 21, 2011 16.68 17.29 16.62 16.68 987,683 +0.01(+0.06%)
Sep 20, 2011 16.85 17.15 16.63 16.67 613,709 -0.18(-1.07%)
Sep 19, 2011 16.88 17.14 16.50 16.85 366,261 -0.34(-1.98%)
Sep 16, 2011 17.79 17.79 17.08 17.19 612,318 -0.56(-3.15%)
Sep 15, 2011 17.11 17.75 16.93 17.75 610,605 +0.86(+5.09%)
Sep 14, 2011 16.44 17.21 16.25 16.89 407,982 +0.57(+3.49%)
Sep 13, 2011 16.08 16.56 15.94 16.32 363,639 +0.30(+1.87%)
Sep 12, 2011 15.64 16.36 15.58 16.02 421,369 +0.12(+0.75%)
Sep 09, 2011 15.99 16.33 15.55 15.90 791,919 -0.31(-1.91%)
Sep 08, 2011 15.48 16.42 15.40 16.21 916,631 +0.68(+4.38%)
Sep 07, 2011 15.03 15.70 15.03 15.53 518,026 +0.75(+5.07%)
Sep 06, 2011 14.64 14.95 14.49 14.78 474,095 -0.29(-1.92%)
Sep 02, 2011 15.13 15.56 15.03 15.07 586,848 -0.39(-2.52%)
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.