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, 2013 24.89 24.95 24.95 24.95 334,200 +0.10(+0.40%)
Dec 30, 2013 24.95 24.99 24.83 24.85 173,370 -0.09(-0.36%)
Dec 27, 2013 24.70 24.94 24.58 24.94 226,262 +0.35(+1.42%)
Dec 26, 2013 24.68 24.68 24.37 24.59 249,485 -0.05(-0.20%)
Dec 24, 2013 24.48 24.79 24.38 24.64 257,148 +0.20(+0.82%)
Dec 23, 2013 24.10 24.50 24.04 24.44 353,479 +0.48(+2.00%)
Dec 20, 2013 23.87 24.65 23.68 23.96 2,148,173 +0.20(+0.84%)
Dec 19, 2013 23.78 23.88 23.50 23.76 422,988 -0.06(-0.25%)
Dec 18, 2013 23.88 23.90 23.40 23.82 420,409 -0.11(-0.46%)
Dec 17, 2013 23.61 24.06 23.61 23.93 324,913 +0.37(+1.57%)
Dec 16, 2013 23.24 23.83 23.24 23.56 424,612 +0.49(+2.12%)
Dec 13, 2013 23.05 23.39 23.03 23.07 474,216 +0.04(+0.17%)
Dec 12, 2013 23.16 23.38 22.91 23.03 719,614 -0.28(-1.20%)
Dec 11, 2013 23.86 24.10 23.24 23.31 532,111 -0.46(-1.94%)
Dec 10, 2013 24.02 24.07 23.75 23.77 885,692 -0.24(-1.00%)
Dec 09, 2013 24.11 24.29 23.86 24.01 521,215 -0.11(-0.46%)
Dec 06, 2013 24.29 24.42 24.05 24.12 0 +0.04(+0.17%)
Dec 05, 2013 23.87 24.15 23.85 24.08 0 +0.19(+0.80%)
Dec 04, 2013 24.02 24.16 23.56 23.89 0 -0.21(-0.87%)
Dec 03, 2013 23.96 24.29 23.72 24.10 0 +0.07(+0.29%)
Dec 02, 2013 24.46 24.46 23.98 24.03 496,327 -0.40(-1.64%)
Nov 29, 2013 25.00 25.00 24.43 24.43 0 +0.03(+0.12%)
Nov 27, 2013 24.32 24.48 24.00 24.40 0 +0.27(+1.12%)
Nov 26, 2013 23.93 24.17 23.93 24.13 0 +0.20(+0.84%)
Nov 25, 2013 23.90 24.16 23.72 23.93 354,590 +0.19(+0.80%)
Nov 22, 2013 23.37 23.85 23.37 23.74 0 +0.31(+1.32%)
Nov 21, 2013 23.19 23.54 23.01 23.43 326,121 +0.35(+1.52%)
Nov 20, 2013 23.10 23.30 22.93 23.08 0 +0.01(+0.04%)
Nov 19, 2013 23.06 23.38 22.97 23.07 570,876 +0.00(+0.02%)
Nov 18, 2013 23.30 23.45 22.98 23.07 0 -0.13(-0.58%)
Nov 15, 2013 23.16 23.30 22.91 23.20 0 +0.02(+0.09%)
Nov 14, 2013 23.29 23.31 23.11 23.18 288,301 -0.16(-0.69%)
Nov 13, 2013 23.05 23.54 23.01 23.34 0 +0.18(+0.78%)
Nov 12, 2013 23.09 23.46 22.98 23.16 0 -0.08(-0.34%)
Nov 11, 2013 23.28 23.42 23.00 23.24 0 -0.13(-0.56%)
Nov 08, 2013 20.54 23.49 20.22 23.37 0 -0.80(-3.31%)
Nov 07, 2013 24.99 24.99 24.11 24.17 376,705 -0.93(-3.71%)
Nov 06, 2013 24.30 25.37 24.10 25.10 528,032 +1.00(+4.15%)
Nov 05, 2013 24.49 24.65 24.02 24.10 590,321 -0.59(-2.39%)
Nov 04, 2013 25.26 25.26 24.43 24.69 604,317 +0.00(+0.00%)
Nov 01, 2013 25.05 25.21 24.28 24.69 0 -0.44(-1.75%)
Oct 31, 2013 24.98 25.37 24.64 25.13 0 +0.22(+0.88%)
Oct 30, 2013 25.02 25.25 24.71 24.91 272,440 -0.18(-0.72%)
Oct 29, 2013 24.94 25.23 24.83 25.09 417,772 +0.16(+0.64%)
Oct 28, 2013 24.91 24.99 24.68 24.93 0 -0.03(-0.12%)
Oct 25, 2013 24.93 25.25 24.66 24.96 0 +0.13(+0.52%)
Oct 24, 2013 24.97 25.17 24.82 24.83 392,357 -0.20(-0.80%)
Oct 23, 2013 25.92 25.94 24.92 25.03 839,819 -1.13(-4.32%)
Oct 22, 2013 26.03 26.71 25.89 26.16 1,012,878 +0.60(+2.35%)
Oct 21, 2013 25.87 25.93 25.48 25.56 532,329 -0.20(-0.78%)
Oct 18, 2013 25.82 26.14 25.65 25.76 531,704 +0.19(+0.74%)
Oct 17, 2013 25.28 25.61 25.14 25.57 488,192 +0.12(+0.47%)
Oct 16, 2013 25.21 25.49 24.77 25.45 688,404 +0.30(+1.19%)
Oct 15, 2013 25.16 25.37 25.04 25.15 446,488 -0.13(-0.51%)
Oct 14, 2013 24.64 25.36 24.61 25.28 376,253 +0.49(+1.98%)
Oct 11, 2013 24.47 24.99 24.35 24.79 0 +0.18(+0.73%)
Oct 10, 2013 24.27 24.79 23.85 24.61 264,108 +0.64(+2.67%)
Oct 09, 2013 23.92 24.21 23.54 23.97 739,753 +0.07(+0.29%)
Oct 08, 2013 24.34 24.41 23.72 23.90 278,738 -0.37(-1.52%)
Oct 07, 2013 24.20 24.48 23.94 24.27 0 -0.25(-1.02%)
Oct 04, 2013 24.28 24.71 24.23 24.52 0 +0.17(+0.70%)
Oct 03, 2013 24.45 24.54 23.71 24.35 0 -0.17(-0.69%)
Oct 02, 2013 24.75 24.75 24.33 24.52 331,804 -0.14(-0.57%)
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.