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, 2011 22.54 22.66 21.85 22.03 385,451 -0.32(-1.43%)
Feb 25, 2011 21.81 22.52 21.80 22.35 571,502 +0.65(+3.00%)
Feb 24, 2011 21.37 21.86 21.17 21.70 516,237 +0.41(+1.93%)
Feb 23, 2011 21.79 21.80 20.65 21.29 641,878 -0.52(-2.38%)
Feb 22, 2011 22.51 22.62 21.68 21.81 626,264 -1.02(-4.47%)
Feb 18, 2011 23.20 23.26 22.75 22.83 467,252 -0.25(-1.08%)
Feb 17, 2011 22.42 23.18 22.01 23.08 536,358 +0.62(+2.76%)
Feb 16, 2011 22.69 22.82 22.03 22.46 953,265 -0.12(-0.53%)
Feb 15, 2011 22.92 23.05 22.55 22.58 458,513 -0.42(-1.83%)
Feb 14, 2011 22.85 23.32 22.85 23.00 431,878 +0.07(+0.31%)
Feb 11, 2011 22.60 22.94 22.31 22.93 725,449 +0.17(+0.75%)
Feb 10, 2011 22.57 22.94 22.50 22.76 341,689 -0.05(-0.22%)
Feb 09, 2011 22.96 23.31 22.73 22.81 349,791 -0.29(-1.26%)
Feb 08, 2011 23.03 23.14 22.55 23.10 409,478 -0.04(-0.17%)
Feb 07, 2011 23.08 23.45 23.03 23.14 398,752 +0.01(+0.04%)
Feb 04, 2011 22.88 23.31 22.64 23.13 414,122 +0.33(+1.45%)
Feb 03, 2011 22.94 22.98 22.50 22.80 427,382 -0.28(-1.21%)
Feb 02, 2011 22.94 23.22 22.70 23.08 546,100 -0.02(-0.09%)
Feb 01, 2011 22.65 23.32 22.55 23.10 742,875 +0.61(+2.71%)
Jan 31, 2011 22.57 22.83 22.20 22.49 816,020 +0.14(+0.63%)
Jan 28, 2011 23.33 23.38 22.10 22.35 1,793,405 -1.33(-5.62%)
Jan 27, 2011 24.48 24.48 23.65 23.68 919,537 -0.60(-2.47%)
Jan 26, 2011 23.70 24.49 23.56 24.28 817,897 +0.59(+2.49%)
Jan 25, 2011 23.62 23.73 23.17 23.69 642,513 +0.27(+1.15%)
Jan 24, 2011 23.05 23.44 22.78 23.42 362,661 +0.41(+1.78%)
Jan 21, 2011 23.59 23.91 22.93 23.01 619,578 -0.51(-2.17%)
Jan 20, 2011 23.79 23.79 23.00 23.52 641,274 -0.29(-1.22%)
Jan 19, 2011 24.22 24.27 23.64 23.81 743,420 -0.52(-2.14%)
Jan 18, 2011 24.77 24.96 24.23 24.33 583,579 -0.44(-1.78%)
Jan 14, 2011 24.70 24.80 24.50 24.77 433,566 +0.03(+0.12%)
Jan 13, 2011 24.51 24.90 24.15 24.74 789,439 +0.33(+1.35%)
Jan 12, 2011 23.32 24.41 23.30 24.41 881,540 +1.19(+5.12%)
Jan 11, 2011 22.90 23.34 22.81 23.22 650,075 +0.48(+2.11%)
Jan 10, 2011 22.78 22.82 22.51 22.74 588,354 -0.07(-0.31%)
Jan 07, 2011 22.99 23.00 22.27 22.81 301,389 -0.11(-0.48%)
Jan 06, 2011 22.69 23.01 22.51 22.92 401,976 +0.14(+0.61%)
Jan 05, 2011 22.76 22.94 22.55 22.78 611,781 -0.06(-0.26%)
Jan 04, 2011 23.34 23.48 22.52 22.84 434,811 -0.31(-1.34%)
Jan 03, 2011 23.19 23.25 22.85 23.15 376,945 +0.25(+1.09%)
Dec 31, 2010 22.90 23.15 22.82 22.90 380,501 -0.05(-0.22%)
Dec 30, 2010 22.88 23.09 22.75 22.95 311,724 -0.02(-0.09%)
Dec 29, 2010 22.99 23.10 22.88 22.97 335,222 +0.09(+0.39%)
Dec 28, 2010 23.04 23.18 22.86 22.88 305,891 -0.14(-0.61%)
Dec 27, 2010 23.08 23.16 22.82 23.02 357,885 -0.03(-0.13%)
Dec 23, 2010 22.97 23.27 22.96 23.05 324,985 +0.04(+0.17%)
Dec 22, 2010 23.72 23.72 22.98 23.01 494,413 -0.74(-3.12%)
Dec 21, 2010 23.48 23.96 23.28 23.75 332,552 +0.43(+1.84%)
Dec 20, 2010 23.35 23.52 22.81 23.32 568,018 -0.27(-1.14%)
Dec 17, 2010 23.23 23.59 22.82 23.59 889,327 +0.41(+1.77%)
Dec 16, 2010 23.18 23.63 22.87 23.18 824,432 -0.02(-0.09%)
Dec 15, 2010 23.48 23.80 23.02 23.20 548,080 -0.39(-1.65%)
Dec 14, 2010 24.44 24.50 23.57 23.59 633,959 -0.71(-2.92%)
Dec 13, 2010 24.60 24.66 24.28 24.30 405,597 -0.22(-0.90%)
Dec 10, 2010 24.40 24.68 24.20 24.52 361,604 +0.22(+0.91%)
Dec 09, 2010 24.50 24.50 24.13 24.30 375,262 +0.07(+0.29%)
Dec 08, 2010 24.23 24.56 23.86 24.23 364,200 +0.08(+0.33%)
Dec 07, 2010 24.28 24.54 24.04 24.15 481,905 +0.12(+0.50%)
Dec 06, 2010 23.83 24.07 23.63 24.03 399,661 +0.08(+0.33%)
Dec 03, 2010 23.21 23.99 23.12 23.95 788,010 +0.70(+3.01%)
Dec 02, 2010 22.98 23.30 22.69 23.25 449,837 +0.26(+1.13%)
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.