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, 2008 12.14 12.80 12.06 12.64 1,351,816 +0.56(+4.64%)
Dec 30, 2008 11.82 12.15 11.69 12.08 1,155,840 +0.42(+3.60%)
Dec 29, 2008 11.67 11.85 11.43 11.66 825,391 -0.02(-0.17%)
Dec 26, 2008 11.68 11.83 11.57 11.68 369,665 -0.07(-0.60%)
Dec 24, 2008 11.71 11.80 11.56 11.75 323,704 -0.03(-0.25%)
Dec 23, 2008 12.07 12.15 11.61 11.78 828,249 -0.23(-1.92%)
Dec 22, 2008 11.78 12.01 11.29 12.01 1,304,994 +0.33(+2.83%)
Dec 19, 2008 13.25 13.25 11.49 11.68 3,486,893 -1.18(-9.18%)
Dec 18, 2008 13.82 14.05 12.62 12.86 1,934,770 -1.02(-7.35%)
Dec 17, 2008 13.82 14.34 13.77 13.88 2,452,436 -0.16(-1.14%)
Dec 16, 2008 14.03 14.13 13.61 14.04 1,984,112 +0.20(+1.45%)
Dec 15, 2008 13.99 14.03 13.56 13.84 970,943 -0.15(-1.07%)
Dec 12, 2008 12.89 14.03 12.89 13.99 1,822,235 +0.86(+6.55%)
Dec 11, 2008 13.59 14.08 12.99 13.13 1,635,564 -0.63(-4.58%)
Dec 10, 2008 13.29 14.25 13.17 13.76 1,847,526 +0.40(+2.99%)
Dec 09, 2008 12.81 13.97 12.58 13.36 2,000,077 +0.32(+2.45%)
Dec 08, 2008 13.05 13.20 12.42 13.04 3,168,282 +0.55(+4.40%)
Dec 05, 2008 11.85 13.10 11.75 12.49 7,139,558 +1.16(+10.24%)
Dec 04, 2008 15.00 15.00 10.34 11.33 9,272,888 -4.14(-26.76%)
Dec 03, 2008 17.94 17.99 15.27 15.47 7,146,800 -2.88(-15.69%)
Dec 02, 2008 18.31 18.55 17.56 18.35 1,093,425 +0.38(+2.11%)
Dec 01, 2008 19.04 19.35 17.93 17.97 919,331 -1.52(-7.80%)
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%)
Nov 03, 2008 22.09 22.39 21.41 21.80 736,788 +0.06(+0.28%)
Oct 31, 2008 20.62 22.00 20.34 21.74 1,082,562 +0.61(+2.89%)
Oct 30, 2008 20.80 21.19 20.23 21.13 543,047 +0.86(+4.24%)
Oct 29, 2008 20.00 20.96 19.55 20.27 984,972 +0.35(+1.76%)
Oct 28, 2008 18.71 20.02 18.02 19.92 911,065 +1.40(+7.56%)
Oct 27, 2008 18.31 19.44 17.96 18.52 880,513 -0.07(-0.38%)
Oct 24, 2008 17.55 19.10 17.44 18.59 768,634 +0.05(+0.27%)
Oct 23, 2008 20.00 20.50 17.66 18.54 2,002,877 -1.49(-7.44%)
Oct 22, 2008 20.80 21.42 19.71 20.03 722,012 -0.88(-4.21%)
Oct 21, 2008 21.83 22.94 20.81 20.91 1,026,829 -1.42(-6.36%)
Oct 20, 2008 22.21 22.90 21.74 22.33 872,498 +0.49(+2.24%)
Oct 17, 2008 21.41 23.00 21.07 21.84 1,255,136 -0.03(-0.14%)
Oct 16, 2008 20.03 21.95 19.65 21.87 1,366,488 +1.97(+9.90%)
Oct 15, 2008 21.21 21.75 19.88 19.90 1,453,002 -1.66(-7.70%)
Oct 14, 2008 23.64 23.64 21.18 21.56 855,374 -1.45(-6.30%)
Oct 13, 2008 22.35 23.64 21.92 23.01 1,833,645 +1.46(+6.77%)
Oct 10, 2008 20.08 22.49 19.85 21.55 1,517,482 +0.90(+4.36%)
Oct 09, 2008 21.14 21.60 20.46 20.65 1,342,841 -0.06(-0.29%)
Oct 08, 2008 21.30 23.06 20.64 20.71 1,966,988 -0.55(-2.59%)
Oct 07, 2008 22.01 23.03 21.15 21.26 898,289 -1.36(-6.01%)
Oct 06, 2008 23.23 23.23 21.12 22.62 1,455,315 -0.87(-3.70%)
Oct 03, 2008 24.23 24.55 23.36 23.49 688,447 -0.39(-1.63%)
Oct 02, 2008 24.80 24.80 23.67 23.88 1,020,502 -1.04(-4.17%)
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.