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, 2014 22.71 23.18 22.59 23.06 554,694 +0.42(+1.86%)
Feb 27, 2014 22.40 22.75 22.28 22.64 628,331 +0.14(+0.62%)
Feb 26, 2014 22.80 22.90 22.48 22.50 636,512 -0.27(-1.19%)
Feb 25, 2014 23.02 23.04 22.71 22.77 235,590 -0.23(-1.00%)
Feb 24, 2014 22.82 23.11 22.82 23.00 267,567 +0.17(+0.74%)
Feb 21, 2014 23.29 23.45 22.77 22.83 406,799 -0.31(-1.32%)
Feb 20, 2014 23.05 23.28 22.85 23.14 370,496 +0.15(+0.63%)
Feb 19, 2014 22.85 23.31 22.64 22.99 383,631 +0.01(+0.04%)
Feb 18, 2014 23.00 23.22 22.94 22.98 298,678 -0.04(-0.17%)
Feb 14, 2014 23.22 23.02 23.02 23.02 330,700 -0.19(-0.82%)
Feb 13, 2014 22.68 23.30 22.68 23.21 417,555 +0.31(+1.35%)
Feb 12, 2014 22.56 22.98 22.33 22.90 324,649 +0.30(+1.33%)
Feb 11, 2014 22.82 22.95 22.48 22.60 519,538 -0.26(-1.14%)
Feb 10, 2014 22.90 23.01 22.69 22.86 769,708 -0.12(-0.52%)
Feb 07, 2014 22.77 23.19 22.46 22.98 342,474 +0.34(+1.50%)
Feb 06, 2014 22.55 23.32 22.28 22.64 240,348 +0.13(+0.58%)
Feb 05, 2014 22.55 22.79 22.16 22.51 342,140 -0.11(-0.49%)
Feb 04, 2014 22.57 22.72 22.28 22.62 371,966 +0.11(+0.49%)
Feb 03, 2014 23.29 23.55 22.25 22.51 556,205 -0.93(-3.97%)
Jan 31, 2014 23.24 23.80 23.24 23.44 362,706 -0.29(-1.22%)
Jan 30, 2014 23.43 23.99 23.31 23.73 434,590 +0.45(+1.93%)
Jan 29, 2014 23.54 23.88 23.26 23.28 418,206 -0.42(-1.77%)
Jan 28, 2014 23.42 23.71 23.29 23.70 473,353 +0.22(+0.94%)
Jan 27, 2014 23.57 23.70 23.32 23.48 556,285 -0.13(-0.55%)
Jan 24, 2014 26.00 26.00 23.01 23.61 1,261,372 -1.51(-6.01%)
Jan 23, 2014 25.52 25.57 24.78 25.12 653,328 -0.13(-0.51%)
Jan 22, 2014 24.84 25.29 24.75 25.25 392,637 +0.49(+1.98%)
Jan 21, 2014 24.95 24.99 24.65 24.76 442,634 -0.10(-0.40%)
Jan 17, 2014 24.86 24.86 24.86 24.86 263,500 -0.11(-0.44%)
Jan 16, 2014 24.98 25.13 24.86 24.97 177,660 -0.13(-0.52%)
Jan 15, 2014 24.86 25.19 24.92 25.10 339,594 +0.24(+0.97%)
Jan 14, 2014 24.45 24.98 24.45 24.86 230,867 +0.52(+2.14%)
Jan 13, 2014 24.50 24.79 24.18 24.34 448,840 -0.31(-1.26%)
Jan 10, 2014 24.57 24.72 24.36 24.65 369,409 +0.15(+0.61%)
Jan 09, 2014 24.91 24.91 24.37 24.50 487,670 -0.40(-1.61%)
Jan 08, 2014 24.87 25.07 24.72 24.90 344,971 +0.04(+0.16%)
Jan 07, 2014 24.71 25.08 24.64 24.86 304,221 +0.02(+0.08%)
Jan 06, 2014 25.03 25.10 24.69 24.84 353,499 -0.15(-0.60%)
Jan 03, 2014 24.89 25.07 24.66 24.99 505,763 +0.11(+0.44%)
Jan 02, 2014 24.73 24.90 24.54 24.88 445,157 -0.07(-0.28%)
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%)
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.