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, 2012 20.52 21.08 20.35 21.04 383,505 +0.53(+2.58%)
Dec 28, 2012 20.52 20.82 20.27 20.51 178,585 -0.19(-0.92%)
Dec 27, 2012 20.66 20.78 20.24 20.70 218,033 +0.05(+0.24%)
Dec 26, 2012 20.78 20.97 20.59 20.65 286,957 -0.11(-0.53%)
Dec 24, 2012 20.88 20.88 20.60 20.76 138,168 -0.12(-0.57%)
Dec 21, 2012 20.66 20.89 20.33 20.88 1,204,900 -0.05(-0.24%)
Dec 20, 2012 20.85 20.98 20.66 20.93 442,332 +0.04(+0.19%)
Dec 19, 2012 20.94 21.12 20.79 20.89 517,578 -0.07(-0.33%)
Dec 18, 2012 20.73 20.96 20.39 20.96 555,174 +0.36(+1.75%)
Dec 17, 2012 20.34 20.62 20.26 20.60 382,362 +0.35(+1.73%)
Dec 14, 2012 20.18 20.50 19.99 20.25 253,710 -0.06(-0.30%)
Dec 13, 2012 20.56 20.90 20.14 20.31 417,427 -0.26(-1.26%)
Dec 12, 2012 20.71 21.02 20.42 20.57 1,149,103 -0.09(-0.44%)
Dec 11, 2012 20.33 20.67 20.15 20.66 408,161 +0.51(+2.53%)
Dec 10, 2012 19.60 20.15 19.55 20.15 349,475 +0.54(+2.75%)
Dec 07, 2012 20.15 20.19 19.57 19.61 400,116 -0.40(-2.00%)
Dec 06, 2012 19.98 20.24 19.89 20.01 349,406 +0.00(+0.00%)
Dec 05, 2012 19.66 20.11 19.59 20.01 441,124 +0.29(+1.47%)
Dec 04, 2012 19.47 19.74 19.21 19.72 437,299 +0.58(+3.03%)
Nov 30, 2012 19.19 19.53 19.11 19.14 649,759 -0.07(-0.36%)
Nov 29, 2012 18.50 19.21 18.33 19.21 409,575 +0.83(+4.52%)
Nov 28, 2012 18.23 18.38 17.67 18.38 408,346 +0.07(+0.38%)
Nov 27, 2012 18.37 18.54 18.21 18.31 367,959 -0.07(-0.38%)
Nov 26, 2012 18.28 18.54 18.23 18.38 318,414 +0.03(+0.16%)
Nov 23, 2012 18.10 18.37 18.01 18.35 126,887 +0.37(+2.06%)
Nov 21, 2012 18.00 18.19 17.81 17.98 179,093 +0.03(+0.17%)
Nov 20, 2012 17.98 18.74 17.82 17.95 751,477 -0.11(-0.61%)
Nov 19, 2012 17.76 18.19 17.66 18.06 403,135 +0.55(+3.14%)
Nov 16, 2012 17.73 17.87 17.14 17.51 418,175 -0.27(-1.52%)
Nov 15, 2012 17.69 18.10 17.49 17.78 847,673 +0.13(+0.74%)
Nov 14, 2012 17.85 18.00 17.46 17.65 618,941 -0.07(-0.40%)
Nov 13, 2012 17.48 17.90 17.13 17.72 900,636 +0.04(+0.23%)
Nov 12, 2012 17.82 17.82 17.29 17.68 386,506 -0.09(-0.51%)
Nov 09, 2012 17.99 18.36 17.12 17.77 1,467,484 -0.85(-4.57%)
Nov 08, 2012 18.68 19.02 18.27 18.62 866,099 -0.03(-0.15%)
Nov 07, 2012 19.55 19.63 18.52 18.65 757,683 -1.24(-6.23%)
Nov 06, 2012 19.91 20.13 19.82 19.89 444,580 -0.19(-0.95%)
Nov 05, 2012 19.28 20.18 19.24 20.08 348,996 +0.77(+3.99%)
Nov 02, 2012 19.92 19.94 19.28 19.31 276,225 -0.58(-2.92%)
Nov 01, 2012 19.18 19.99 19.03 19.89 371,826 +0.69(+3.59%)
Oct 31, 2012 19.14 19.34 18.93 19.20 300,180 +0.04(+0.21%)
Oct 26, 2012 19.10 19.16 19.16 19.16 373,500 +0.01(+0.05%)
Oct 25, 2012 19.04 19.17 18.90 19.15 336,369 +0.27(+1.43%)
Oct 24, 2012 18.97 19.07 18.80 18.88 273,535 +0.08(+0.43%)
Oct 23, 2012 18.28 19.02 18.19 18.80 456,010 +0.27(+1.46%)
Oct 19, 2012 18.82 18.82 18.14 18.53 660,382 -0.49(-2.58%)
Oct 18, 2012 19.04 19.24 18.92 19.02 733,292 -0.10(-0.52%)
Oct 17, 2012 18.39 19.17 18.34 19.12 488,107 +0.66(+3.58%)
Oct 16, 2012 18.31 18.52 18.10 18.46 475,499 +0.25(+1.37%)
Oct 15, 2012 18.04 18.22 17.85 18.21 208,599 +0.28(+1.56%)
Oct 12, 2012 18.23 18.34 17.84 17.93 249,760 -0.27(-1.48%)
Oct 11, 2012 18.47 18.52 18.16 18.20 242,511 -0.03(-0.16%)
Oct 10, 2012 18.35 18.46 18.08 18.23 462,336 -0.03(-0.16%)
Oct 09, 2012 18.77 18.77 18.23 18.26 521,218 -0.54(-2.87%)
Oct 08, 2012 18.94 19.03 18.68 18.80 234,493 -0.20(-1.05%)
Oct 05, 2012 19.61 19.85 18.99 19.00 591,418 -0.55(-2.81%)
Oct 04, 2012 19.56 19.64 19.31 19.55 458,026 +0.16(+0.83%)
Oct 03, 2012 19.28 19.44 19.00 19.39 358,498 +0.21(+1.09%)
Oct 02, 2012 19.51 19.58 18.98 19.18 570,886 -0.28(-1.44%)
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.