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 27, 2009 10.10 10.28 9.780 10.11 2,248,673 +0.52(+5.42%)
Feb 26, 2009 9.760 10.10 9.530 9.590 795,424 -0.13(-1.34%)
Feb 25, 2009 9.580 9.940 9.470 9.720 1,681,372 +0.06(+0.62%)
Feb 24, 2009 9.070 9.700 8.820 9.660 1,882,907 +0.70(+7.81%)
Feb 23, 2009 9.400 9.480 8.940 8.960 914,331 -0.40(-4.27%)
Feb 20, 2009 9.320 9.610 9.040 9.360 1,879,941 -0.10(-1.06%)
Feb 19, 2009 9.980 10.06 9.460 9.460 1,161,884 -0.45(-4.54%)
Feb 18, 2009 9.710 10.30 9.650 9.910 1,316,367 +0.17(+1.75%)
Feb 17, 2009 10.17 10.18 9.680 9.740 1,876,332 -0.72(-6.88%)
Feb 13, 2009 10.17 10.78 9.930 10.46 2,461,501 +0.33(+3.26%)
Feb 12, 2009 9.820 10.18 9.620 10.13 1,658,212 +0.04(+0.40%)
Feb 11, 2009 10.22 10.31 9.820 10.09 1,581,057 -0.12(-1.18%)
Feb 10, 2009 10.03 10.53 9.900 10.21 3,834,694 +0.08(+0.79%)
Feb 09, 2009 10.03 10.15 9.800 10.13 1,643,444 +0.04(+0.40%)
Feb 06, 2009 9.110 10.22 9.060 10.09 3,827,512 +0.94(+10.27%)
Feb 05, 2009 8.620 9.160 8.530 9.150 2,417,247 +0.50(+5.78%)
Feb 04, 2009 8.230 8.870 8.190 8.650 2,270,417 +0.45(+5.49%)
Feb 03, 2009 8.460 8.570 7.990 8.200 2,323,183 -0.23(-2.73%)
Feb 02, 2009 8.200 8.470 8.000 8.430 2,668,404 +0.03(+0.36%)
Jan 30, 2009 8.490 8.610 8.340 8.400 5,192,735 -0.01(-0.12%)
Jan 29, 2009 8.490 8.580 8.330 8.410 2,612,913 -0.08(-0.94%)
Jan 28, 2009 8.500 8.530 8.280 8.490 2,687,964 +0.19(+2.29%)
Jan 27, 2009 8.180 8.410 7.930 8.300 2,023,760 +0.11(+1.34%)
Jan 26, 2009 8.110 8.840 8.080 8.190 3,068,522 +0.04(+0.49%)
Jan 23, 2009 9.000 9.020 7.060 8.150 8,655,893 -2.22(-21.41%)
Jan 22, 2009 11.00 11.05 10.10 10.37 4,084,200 -0.58(-5.30%)
Jan 21, 2009 11.40 11.41 10.80 10.95 3,263,842 -0.30(-2.67%)
Jan 20, 2009 11.82 11.98 11.08 11.25 1,352,149 -0.77(-6.41%)
Jan 16, 2009 11.71 12.03 11.52 12.02 1,720,434 +0.32(+2.74%)
Jan 15, 2009 11.92 11.97 11.27 11.70 1,440,175 -0.23(-1.93%)
Jan 14, 2009 12.50 12.58 11.88 11.93 1,050,567 -0.73(-5.77%)
Jan 13, 2009 12.87 13.14 12.50 12.66 1,196,839 -0.28(-2.16%)
Jan 12, 2009 13.27 13.38 12.68 12.94 702,962 -0.32(-2.41%)
Jan 09, 2009 13.80 13.91 13.18 13.26 967,710 -0.59(-4.26%)
Jan 08, 2009 13.31 13.89 13.30 13.85 990,412 +0.34(+2.52%)
Jan 07, 2009 13.47 13.66 13.08 13.51 1,053,447 -0.21(-1.53%)
Jan 06, 2009 13.48 13.89 13.40 13.72 1,131,502 +0.24(+1.78%)
Jan 05, 2009 12.82 13.56 12.67 13.48 1,283,578 +0.60(+4.66%)
Jan 02, 2009 12.68 12.98 12.41 12.88 836,922 +0.24(+1.90%)
Dec 31, 2008 12.14 12.80 12.06 12.64 1,351,816 +0.56(+4.64%)
Dec 30, 2008 11.82 12.15 11.69 12.08 1,155,840 +0.42(+3.60%)
Dec 29, 2008 11.67 11.85 11.43 11.66 825,391 -0.02(-0.17%)
Dec 26, 2008 11.68 11.83 11.57 11.68 369,665 -0.07(-0.60%)
Dec 24, 2008 11.71 11.80 11.56 11.75 323,704 -0.03(-0.25%)
Dec 23, 2008 12.07 12.15 11.61 11.78 828,249 -0.23(-1.92%)
Dec 22, 2008 11.78 12.01 11.29 12.01 1,304,994 +0.33(+2.83%)
Dec 19, 2008 13.25 13.25 11.49 11.68 3,486,893 -1.18(-9.18%)
Dec 18, 2008 13.82 14.05 12.62 12.86 1,934,770 -1.02(-7.35%)
Dec 17, 2008 13.82 14.34 13.77 13.88 2,452,436 -0.16(-1.14%)
Dec 16, 2008 14.03 14.13 13.61 14.04 1,984,112 +0.20(+1.45%)
Dec 15, 2008 13.99 14.03 13.56 13.84 970,943 -0.15(-1.07%)
Dec 12, 2008 12.89 14.03 12.89 13.99 1,822,235 +0.86(+6.55%)
Dec 11, 2008 13.59 14.08 12.99 13.13 1,635,564 -0.63(-4.58%)
Dec 10, 2008 13.29 14.25 13.17 13.76 1,847,526 +0.40(+2.99%)
Dec 09, 2008 12.81 13.97 12.58 13.36 2,000,077 +0.32(+2.45%)
Dec 08, 2008 13.05 13.20 12.42 13.04 3,168,282 +0.55(+4.40%)
Dec 05, 2008 11.85 13.10 11.75 12.49 7,139,558 +1.16(+10.24%)
Dec 04, 2008 15.00 15.00 10.34 11.33 9,272,888 -4.14(-26.76%)
Dec 03, 2008 17.94 17.99 15.27 15.47 7,146,800 -2.88(-15.69%)
Dec 02, 2008 18.31 18.55 17.56 18.35 1,093,425 +0.38(+2.11%)
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.