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 30, 2011 16.87 16.91 16.58 16.75 288,316 -0.12(-0.71%)
Dec 29, 2011 16.73 16.98 16.51 16.87 229,776 +0.22(+1.32%)
Dec 28, 2011 17.20 17.20 16.63 16.65 285,972 -0.60(-3.48%)
Dec 27, 2011 17.25 17.43 16.95 17.25 269,162 -0.09(-0.52%)
Dec 23, 2011 17.42 17.50 17.17 17.34 183,646 +0.46(+2.73%)
Dec 21, 2011 17.06 17.36 16.40 16.88 313,472 -0.18(-1.06%)
Dec 20, 2011 16.26 17.09 16.12 17.06 537,695 +1.18(+7.43%)
Dec 19, 2011 16.39 16.41 15.84 15.88 324,311 -0.35(-2.16%)
Dec 16, 2011 16.34 16.71 16.16 16.23 1,117,857 -0.01(-0.06%)
Dec 15, 2011 16.47 16.50 16.01 16.24 621,470 -0.04(-0.25%)
Dec 14, 2011 16.58 16.76 16.27 16.28 510,423 -0.40(-2.40%)
Dec 13, 2011 17.42 17.68 16.58 16.68 406,556 -0.58(-3.36%)
Dec 12, 2011 17.81 17.83 16.97 17.26 546,445 -0.74(-4.11%)
Dec 09, 2011 17.44 18.21 16.90 18.00 583,842 +0.44(+2.51%)
Dec 08, 2011 17.95 18.09 17.49 17.56 908,103 -0.66(-3.62%)
Dec 07, 2011 18.17 18.30 17.75 18.22 520,992 -0.11(-0.60%)
Dec 06, 2011 18.16 18.55 18.10 18.33 558,550 +0.14(+0.77%)
Dec 05, 2011 18.19 18.36 17.88 18.19 631,056 +0.14(+0.78%)
Dec 02, 2011 18.24 18.34 17.94 18.05 404,066 +0.10(+0.56%)
Dec 01, 2011 17.70 18.00 17.18 17.95 749,262 +0.19(+1.07%)
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%)
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.