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 (%)
Feb 28, 2006 31.11 31.23 30.43 30.75 1,016,166 -0.36(-1.16%)
Feb 27, 2006 30.73 31.65 30.59 31.11 685,068 +0.38(+1.24%)
Feb 24, 2006 30.52 30.77 30.38 30.73 523,290 +0.19(+0.62%)
Feb 23, 2006 30.55 30.97 30.23 30.54 647,075 -0.14(-0.46%)
Feb 22, 2006 30.46 30.74 30.05 30.68 658,727 +0.40(+1.32%)
Feb 21, 2006 30.82 30.95 30.08 30.28 882,643 -0.53(-1.72%)
Feb 17, 2006 31.03 31.03 30.65 30.81 1,089,791 +0.18(+0.59%)
Feb 16, 2006 30.28 30.77 30.12 30.63 936,800 +0.68(+2.27%)
Feb 15, 2006 29.63 29.97 29.48 29.95 460,693 +0.31(+1.05%)
Feb 14, 2006 29.46 29.74 29.04 29.64 750,506 +0.31(+1.06%)
Feb 13, 2006 29.55 29.74 29.20 29.33 674,967 -0.40(-1.35%)
Feb 10, 2006 29.97 30.00 29.05 29.73 854,476 -0.25(-0.83%)
Feb 09, 2006 30.90 31.31 29.85 29.98 883,174 -0.88(-2.85%)
Feb 08, 2006 31.29 31.43 30.54 30.86 810,403 -0.32(-1.03%)
Feb 07, 2006 31.30 31.49 31.02 31.18 661,914 -0.13(-0.42%)
Feb 06, 2006 30.95 31.43 30.25 31.31 570,292 +0.24(+0.77%)
Feb 03, 2006 30.88 31.60 30.36 31.07 678,604 +0.06(+0.19%)
Feb 02, 2006 31.38 31.49 30.42 31.01 922,661 -0.36(-1.15%)
Feb 01, 2006 30.46 31.37 30.21 31.37 1,244,136 +0.93(+3.06%)
Jan 31, 2006 30.35 30.72 29.56 30.44 1,084,215 +0.18(+0.59%)
Jan 30, 2006 30.07 30.46 29.71 30.26 760,790 +0.27(+0.90%)
Jan 27, 2006 30.29 31.85 29.25 29.99 2,053,746 -0.30(-0.99%)
Jan 26, 2006 29.46 31.65 29.39 30.29 1,714,390 +1.01(+3.45%)
Jan 25, 2006 29.92 30.00 28.36 29.28 1,208,250 -0.64(-2.14%)
Jan 24, 2006 29.12 30.06 29.12 29.92 741,238 +0.80(+2.75%)
Jan 23, 2006 29.19 29.63 28.97 29.12 708,303 +0.00(+0.00%)
Jan 20, 2006 29.93 30.00 28.85 29.12 596,114 -0.72(-2.41%)
Jan 19, 2006 29.32 30.16 29.26 29.84 932,478 +0.52(+1.77%)
Jan 18, 2006 29.25 29.47 28.58 29.32 929,703 -0.65(-2.17%)
Jan 17, 2006 30.50 30.50 29.80 29.97 428,786 -0.53(-1.74%)
Jan 13, 2006 30.43 30.85 30.33 30.50 400,908 +0.17(+0.56%)
Jan 12, 2006 30.99 31.10 30.22 30.33 502,300 -0.69(-2.22%)
Jan 11, 2006 29.75 31.21 29.66 31.02 1,008,528 +1.52(+5.15%)
Jan 10, 2006 29.33 29.68 29.17 29.50 856,736 +0.15(+0.51%)
Jan 09, 2006 29.84 29.84 29.13 29.35 1,221,212 -0.37(-1.24%)
Jan 06, 2006 29.30 30.00 28.72 29.72 744,116 +0.85(+2.94%)
Jan 05, 2006 28.51 29.27 28.42 28.87 1,098,012 +0.44(+1.55%)
Jan 04, 2006 28.10 29.20 28.10 28.43 872,834 +0.32(+1.14%)
Jan 03, 2006 27.86 28.23 27.30 28.11 892,322 +0.45(+1.63%)
Dec 30, 2005 27.70 27.86 27.55 27.66 369,445 -0.18(-0.65%)
Dec 29, 2005 27.85 28.15 27.81 27.84 298,056 -0.06(-0.22%)
Dec 28, 2005 27.95 28.10 27.75 27.90 641,400 -0.11(-0.39%)
Dec 27, 2005 28.18 28.64 27.92 28.01 566,900 -0.09(-0.32%)
Dec 23, 2005 27.85 28.30 27.85 28.10 208,113 +0.16(+0.57%)
Dec 22, 2005 27.48 28.04 27.45 27.94 584,420 +0.37(+1.34%)
Dec 21, 2005 27.10 27.81 27.07 27.57 472,193 +0.42(+1.55%)
Dec 20, 2005 27.34 27.57 26.73 27.15 642,023 -0.24(-0.88%)
Dec 19, 2005 27.65 27.85 27.29 27.39 981,713 -0.25(-0.90%)
Dec 16, 2005 27.72 27.98 27.54 27.64 819,631 -0.01(-0.04%)
Dec 15, 2005 27.58 27.87 27.31 27.65 578,878 +0.06(+0.22%)
Dec 14, 2005 27.97 27.97 27.17 27.59 937,561 -0.38(-1.36%)
Dec 13, 2005 28.59 28.73 27.95 27.97 1,074,370 -0.64(-2.24%)
Dec 12, 2005 28.49 29.08 28.39 28.61 618,788 +0.10(+0.35%)
Dec 09, 2005 28.17 28.58 28.05 28.51 476,273 +0.38(+1.35%)
Dec 08, 2005 28.55 28.85 28.00 28.13 819,199 -0.27(-0.95%)
Dec 07, 2005 28.77 28.92 28.30 28.40 805,389 -0.41(-1.42%)
Dec 06, 2005 28.33 29.35 28.14 28.81 823,405 +0.58(+2.05%)
Dec 05, 2005 28.50 28.58 27.56 28.23 1,114,492 -0.27(-0.95%)
Dec 02, 2005 28.76 28.87 28.31 28.50 1,075,101 -0.24(-0.84%)
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.