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 (%)
Mar 31, 2004 14.10 14.10 13.52 13.68 1,214,600 -0.44(-3.12%)
Mar 30, 2004 13.78 14.18 13.57 14.12 727,100 +0.26(+1.88%)
Mar 29, 2004 14.00 14.21 13.65 13.86 768,000 -0.03(-0.22%)
Mar 26, 2004 13.59 14.20 13.54 13.89 1,021,700 +0.27(+1.98%)
Mar 25, 2004 13.30 13.65 12.81 13.62 1,368,100 +0.40(+3.03%)
Mar 24, 2004 13.22 13.56 13.09 13.22 767,400 +0.04(+0.30%)
Mar 23, 2004 13.89 13.89 13.00 13.18 921,300 -0.32(-2.37%)
Mar 22, 2004 13.99 14.10 13.19 13.50 709,700 -0.61(-4.32%)
Mar 19, 2004 14.30 14.39 13.75 14.11 1,072,000 -0.20(-1.40%)
Mar 18, 2004 14.33 14.60 14.11 14.31 773,400 +0.06(+0.42%)
Mar 17, 2004 14.00 14.82 13.81 14.25 1,161,900 +0.40(+2.89%)
Mar 16, 2004 14.58 14.67 13.38 13.85 1,138,700 -0.43(-3.01%)
Mar 15, 2004 15.07 15.22 14.25 14.28 660,200 -0.91(-5.99%)
Mar 12, 2004 14.65 15.28 14.57 15.19 307,500 +0.82(+5.71%)
Mar 11, 2004 14.50 15.32 14.25 14.37 477,000 -0.35(-2.38%)
Mar 10, 2004 15.01 15.56 14.66 14.72 637,500 -0.29(-1.93%)
Mar 09, 2004 15.50 15.64 14.65 15.01 784,500 -0.59(-3.78%)
Mar 08, 2004 16.15 16.15 15.45 15.60 480,300 -0.35(-2.19%)
Mar 05, 2004 15.98 16.32 15.68 15.95 368,500 -0.41(-2.51%)
Mar 04, 2004 15.91 16.41 15.54 16.36 649,900 +0.35(+2.19%)
Mar 03, 2004 16.23 16.28 15.63 16.01 427,800 -0.20(-1.23%)
Mar 02, 2004 16.46 17.20 16.09 16.21 1,114,800 -0.09(-0.55%)
Mar 01, 2004 15.71 16.38 15.71 16.30 572,400 +0.70(+4.49%)
Feb 27, 2004 15.87 16.45 15.55 15.60 663,000 -0.27(-1.70%)
Feb 26, 2004 15.66 16.04 15.42 15.87 491,900 +0.05(+0.32%)
Feb 25, 2004 15.40 15.92 15.04 15.82 1,330,700 +0.75(+4.98%)
Feb 24, 2004 14.50 15.10 14.18 15.07 1,833,600 +0.56(+3.86%)
Feb 23, 2004 15.98 16.00 14.27 14.51 1,148,600 -16.89(-53.79%)
Feb 19, 2004 32.17 32.93 31.40 31.40 568,300 -0.17(-0.54%)
Feb 18, 2004 31.39 32.27 31.30 31.57 414,100 +0.19(+0.61%)
Feb 17, 2004 31.09 31.65 31.04 31.38 388,400 +0.68(+2.21%)
Feb 13, 2004 31.37 31.75 29.87 30.70 446,000 -0.50(-1.60%)
Feb 12, 2004 31.22 31.54 30.86 31.20 440,500 -0.03(-0.10%)
Feb 11, 2004 29.84 31.57 29.79 31.23 719,700 +1.35(+4.52%)
Feb 10, 2004 29.46 30.12 29.08 29.88 455,800 +0.74(+2.54%)
Feb 09, 2004 30.00 30.25 29.10 29.14 319,500 +14.80(+103.28%)
Feb 05, 2004 14.31 14.60 14.15 14.34 714,400 +0.05(+0.31%)
Feb 04, 2004 15.02 15.02 14.29 14.29 663,900 -0.72(-4.80%)
Feb 03, 2004 14.95 15.35 14.86 15.01 232,100 -0.04(-0.23%)
Feb 02, 2004 15.31 15.47 14.88 15.04 465,100 -0.19(-1.25%)
Jan 30, 2004 15.15 15.52 15.13 15.23 390,400 +0.04(+0.30%)
Jan 29, 2004 15.62 15.73 14.87 15.19 642,600 -0.76(-4.76%)
Jan 28, 2004 16.50 16.66 15.84 15.95 541,100 -0.36(-2.18%)
Jan 27, 2004 16.77 17.10 16.30 16.30 797,000 +0.10(+0.62%)
Jan 26, 2004 16.14 16.73 15.78 16.20 937,100 -0.07(-0.40%)
Jan 23, 2004 14.30 16.43 14.15 16.27 2,666,400 +2.79(+20.70%)
Jan 22, 2004 13.86 13.91 13.26 13.48 415,400 -0.36(-2.60%)
Jan 21, 2004 14.04 14.07 13.70 13.84 334,500 -0.35(-2.47%)
Jan 20, 2004 13.86 14.21 13.84 14.19 549,000 +0.41(+2.98%)
Jan 16, 2004 13.95 13.96 13.73 13.78 287,700 -0.02(-0.11%)
Jan 15, 2004 13.81 13.95 13.71 13.79 237,872 -0.11(-0.76%)
Jan 14, 2004 13.89 14.04 13.82 13.90 320,232 +0.00(+0.00%)
Jan 13, 2004 13.90 14.05 13.75 13.90 260,509 -0.04(-0.32%)
Jan 12, 2004 13.68 13.96 13.56 13.95 270,320 +0.27(+1.97%)
Jan 09, 2004 13.55 14.20 13.30 13.68 480,506 -0.08(-0.62%)
Jan 08, 2004 13.44 13.79 13.38 13.76 261,580 +0.44(+3.30%)
Jan 07, 2004 13.30 13.60 12.96 13.32 265,217 +0.02(+0.15%)
Jan 06, 2004 12.86 13.51 12.76 13.30 633,200 +0.44(+3.42%)
Jan 05, 2004 12.24 13.08 12.23 12.86 390,500 +0.70(+5.76%)
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.