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, 2009 17.98 17.76 17.76 17.76 405,600 -0.17(-0.95%)
Dec 30, 2009 17.79 18.05 17.68 17.93 509,290 +0.03(+0.17%)
Dec 29, 2009 18.00 18.00 17.78 17.90 423,916 -0.05(-0.28%)
Dec 28, 2009 17.88 17.98 17.81 17.95 564,405 +0.08(+0.45%)
Dec 24, 2009 17.79 17.99 17.76 17.87 144,009 +0.13(+0.73%)
Dec 23, 2009 17.53 17.78 17.36 17.74 565,766 +0.25(+1.43%)
Dec 22, 2009 17.28 17.61 17.25 17.49 683,442 +0.25(+1.45%)
Dec 21, 2009 17.15 17.34 17.02 17.24 545,853 +0.13(+0.76%)
Dec 18, 2009 17.01 17.20 16.57 17.11 1,414,634 +0.21(+1.24%)
Dec 17, 2009 16.74 16.95 16.56 16.90 1,166,264 +0.02(+0.12%)
Dec 16, 2009 16.84 17.10 16.76 16.88 613,017 +0.10(+0.60%)
Dec 15, 2009 16.55 17.00 16.41 16.78 900,225 +0.19(+1.15%)
Dec 14, 2009 16.60 16.81 16.49 16.59 689,222 +0.04(+0.24%)
Dec 11, 2009 16.63 16.69 16.40 16.55 637,958 -0.01(-0.06%)
Dec 10, 2009 16.85 16.97 16.50 16.56 890,730 -0.24(-1.43%)
Dec 09, 2009 16.41 16.80 16.33 16.80 817,441 +0.35(+2.13%)
Dec 08, 2009 16.26 16.61 16.21 16.45 955,645 +0.06(+0.37%)
Dec 07, 2009 16.45 16.57 16.23 16.39 458,023 -0.11(-0.67%)
Dec 04, 2009 16.36 16.75 16.20 16.50 1,019,064 +0.42(+2.61%)
Dec 03, 2009 16.25 16.53 16.05 16.08 784,834 -0.11(-0.68%)
Dec 02, 2009 16.02 16.53 15.85 16.19 706,176 +0.16(+1.00%)
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.