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 (%)
Dec 31, 2003 12.17 12.38 11.95 12.26 341,200 +0.11(+0.86%)
Dec 30, 2003 12.10 12.28 11.96 12.15 200,480 +0.03(+0.21%)
Dec 29, 2003 12.25 12.47 12.10 12.12 398,376 -0.05(-0.41%)
Dec 26, 2003 12.07 12.18 11.96 12.18 36,089 +0.16(+1.29%)
Dec 24, 2003 12.00 12.10 11.97 12.02 88,275 -0.04(-0.33%)
Dec 23, 2003 11.89 12.06 11.79 12.06 304,375 +0.18(+1.52%)
Dec 22, 2003 11.54 11.89 11.41 11.88 335,556 +0.28(+2.37%)
Dec 19, 2003 11.91 12.06 11.45 11.61 185,109 -0.21(-1.82%)
Dec 18, 2003 11.38 11.92 11.35 11.82 241,353 +0.47(+4.14%)
Dec 17, 2003 11.67 11.67 10.99 11.35 262,201 -0.03(-0.22%)
Dec 16, 2003 11.47 11.59 11.04 11.38 251,685 -0.12(-1.09%)
Dec 15, 2003 12.34 12.40 11.47 11.50 254,098 -0.51(-4.25%)
Dec 12, 2003 11.96 12.15 11.69 12.01 421,822 +0.14(+1.18%)
Dec 11, 2003 11.63 12.00 11.59 11.87 610,400 +0.22(+1.89%)
Dec 10, 2003 12.03 12.19 11.37 11.65 512,880 -0.36(-3.00%)
Dec 09, 2003 12.42 12.63 11.97 12.01 385,496 -0.34(-2.71%)
Dec 08, 2003 11.96 12.60 11.96 12.35 490,286 +0.33(+2.74%)
Dec 05, 2003 11.93 12.30 11.93 12.02 234,899 -0.21(-1.71%)
Dec 04, 2003 12.47 12.63 11.76 12.22 715,127 -0.27(-2.12%)
Dec 03, 2003 12.87 12.90 12.37 12.49 562,198 -0.27(-2.08%)
Dec 02, 2003 12.46 12.91 12.43 12.76 465,208 +0.35(+2.78%)
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.