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 29, 2008 22.27 22.32 21.72 21.75 925,001 -0.62(-2.77%)
Feb 28, 2008 22.71 22.78 22.09 22.37 1,354,696 -0.42(-1.84%)
Feb 27, 2008 21.91 23.03 21.71 22.79 1,385,795 +0.14(+0.62%)
Feb 26, 2008 22.16 23.10 22.11 22.65 2,521,487 +0.30(+1.34%)
Feb 25, 2008 20.94 22.37 20.94 22.35 1,771,331 +1.37(+6.53%)
Feb 22, 2008 21.22 21.22 20.48 20.98 848,724 -0.03(-0.14%)
Feb 21, 2008 21.46 21.94 20.92 21.01 755,641 -0.26(-1.22%)
Feb 20, 2008 21.11 21.33 20.70 21.27 947,392 +0.05(+0.24%)
Feb 19, 2008 21.50 21.69 21.05 21.22 740,952 +0.02(+0.09%)
Feb 18, 2008 21.29 21.55 20.86 21.20 879,192 +0.00(+0.00%)
Feb 15, 2008 21.29 21.55 20.86 21.20 879,192 -0.25(-1.17%)
Feb 14, 2008 22.30 22.45 21.35 21.45 1,273,606 -0.84(-3.77%)
Feb 13, 2008 22.69 22.89 21.89 22.29 1,035,937 -0.20(-0.89%)
Feb 12, 2008 21.92 22.93 21.82 22.49 2,511,631 +0.64(+2.93%)
Feb 11, 2008 21.15 21.95 20.82 21.85 1,111,341 +0.67(+3.16%)
Feb 08, 2008 20.57 21.62 20.05 21.18 1,048,109 +0.52(+2.52%)
Feb 07, 2008 20.20 20.93 19.91 20.66 1,152,097 +0.39(+1.92%)
Feb 06, 2008 21.46 21.46 20.23 20.27 1,342,606 -0.98(-4.61%)
Feb 05, 2008 22.77 22.95 20.97 21.25 1,788,524 -2.01(-8.64%)
Feb 04, 2008 23.24 23.49 22.99 23.26 887,584 +0.00(+0.00%)
Feb 01, 2008 22.85 23.52 22.53 23.26 1,840,125 +0.54(+2.38%)
Jan 31, 2008 22.46 22.79 21.84 22.72 1,300,859 -0.01(-0.04%)
Jan 30, 2008 21.88 23.33 21.80 22.73 1,353,646 +0.74(+3.37%)
Jan 29, 2008 21.91 22.23 21.78 21.99 929,987 -0.12(-0.54%)
Jan 28, 2008 21.87 22.34 21.86 22.11 961,929 +0.15(+0.68%)
Jan 25, 2008 22.09 22.97 21.85 21.96 2,670,053 +1.04(+4.97%)
Jan 24, 2008 20.43 21.50 20.01 20.92 1,629,870 +0.69(+3.41%)
Jan 23, 2008 19.17 20.32 19.05 20.23 1,754,785 +0.62(+3.16%)
Jan 22, 2008 18.91 19.90 18.60 19.61 1,097,651 -0.13(-0.66%)
Jan 21, 2008 19.94 20.05 19.08 19.74 1,155,898 +0.00(+0.00%)
Jan 18, 2008 19.94 20.05 19.08 19.74 1,155,898 +0.30(+1.54%)
Jan 17, 2008 20.65 20.89 19.35 19.44 1,377,440 -1.18(-5.72%)
Jan 16, 2008 20.38 21.07 19.84 20.62 1,676,997 +0.15(+0.73%)
Jan 15, 2008 22.18 22.27 20.37 20.47 1,621,326 -1.13(-5.23%)
Jan 14, 2008 22.00 22.09 21.10 21.60 1,071,987 +0.14(+0.65%)
Jan 11, 2008 21.18 21.83 21.14 21.46 1,777,393 +0.06(+0.28%)
Jan 10, 2008 20.28 21.42 20.27 21.40 1,159,461 +0.84(+4.09%)
Jan 09, 2008 20.40 20.96 20.03 20.56 879,045 +0.11(+0.54%)
Jan 08, 2008 21.24 21.64 20.45 20.45 725,576 -0.73(-3.45%)
Jan 07, 2008 21.65 21.65 20.59 21.18 937,701 -0.33(-1.53%)
Jan 04, 2008 22.03 22.36 21.33 21.51 1,118,503 -0.80(-3.59%)
Jan 03, 2008 22.18 22.61 22.02 22.31 677,820 +0.13(+0.59%)
Jan 02, 2008 22.06 22.44 21.77 22.18 958,004 +0.04(+0.18%)
Jan 01, 2008 22.23 22.43 21.93 22.14 912,554 +0.00(+0.00%)
Dec 31, 2007 22.23 22.43 21.93 22.14 912,554 -0.12(-0.54%)
Dec 28, 2007 22.87 23.13 22.26 22.26 504,849 -0.46(-2.02%)
Dec 27, 2007 23.65 23.90 22.67 22.72 501,645 -0.76(-3.24%)
Dec 26, 2007 23.36 23.75 23.13 23.48 667,856 -0.07(-0.30%)
Dec 24, 2007 23.34 23.72 23.18 23.55 270,950 +0.31(+1.33%)
Dec 21, 2007 23.69 23.82 23.12 23.24 1,800,755 -0.09(-0.39%)
Dec 20, 2007 22.92 23.52 22.88 23.33 1,048,260 +0.67(+2.96%)
Dec 19, 2007 22.11 22.89 22.11 22.66 949,384 +0.49(+2.21%)
Dec 18, 2007 21.35 22.31 21.35 22.17 1,436,900 +0.95(+4.48%)
Dec 17, 2007 21.80 22.02 21.09 21.22 1,349,753 -0.76(-3.46%)
Dec 14, 2007 22.42 22.87 21.89 21.98 553,315 -0.79(-3.47%)
Dec 13, 2007 22.71 23.01 22.18 22.77 669,113 -0.21(-0.91%)
Dec 12, 2007 23.38 23.49 22.81 22.98 598,041 +0.28(+1.23%)
Dec 11, 2007 23.68 23.81 22.64 22.70 840,662 -1.00(-4.22%)
Dec 10, 2007 23.94 24.12 23.64 23.70 513,947 -0.10(-0.42%)
Dec 07, 2007 23.32 23.84 23.22 23.80 671,254 +0.40(+1.71%)
Dec 06, 2007 22.80 23.40 22.57 23.40 631,530 +0.51(+2.23%)
Dec 05, 2007 22.45 23.09 22.09 22.89 884,380 +0.77(+3.48%)
Dec 04, 2007 22.07 22.36 21.79 22.12 971,943 -0.05(-0.23%)
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.