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, 2005 16.31 16.51 16.03 16.29 588,193 -0.15(-0.91%)
Mar 30, 2005 15.75 16.66 15.75 16.44 768,055 +0.69(+4.38%)
Mar 29, 2005 16.13 16.35 15.60 15.75 587,804 -0.42(-2.60%)
Mar 28, 2005 16.12 16.44 16.02 16.17 723,501 +0.09(+0.56%)
Mar 24, 2005 15.99 16.25 15.87 16.08 638,186 +0.19(+1.20%)
Mar 23, 2005 15.18 16.30 15.16 15.89 1,161,185 +0.58(+3.79%)
Mar 22, 2005 15.32 15.71 15.23 15.31 448,792 -0.02(-0.13%)
Mar 21, 2005 15.15 15.43 15.10 15.33 536,097 +0.23(+1.52%)
Mar 18, 2005 15.19 15.19 14.82 15.10 865,254 -0.03(-0.20%)
Mar 17, 2005 15.33 15.33 15.00 15.13 506,444 -0.07(-0.46%)
Mar 16, 2005 15.16 15.48 15.06 15.20 395,825 -0.13(-0.85%)
Mar 15, 2005 15.39 15.49 15.22 15.33 457,475 +0.00(+0.00%)
Mar 14, 2005 15.06 15.50 15.06 15.33 382,876 +0.15(+0.99%)
Mar 11, 2005 15.50 15.73 15.02 15.18 503,751 -0.36(-2.32%)
Mar 10, 2005 15.93 15.93 15.27 15.54 503,574 -0.23(-1.46%)
Mar 09, 2005 16.10 16.44 15.74 15.77 622,327 -0.42(-2.59%)
Mar 08, 2005 16.62 16.65 16.11 16.19 497,892 -0.35(-2.12%)
Mar 07, 2005 15.95 16.84 15.91 16.54 610,915 +0.43(+2.67%)
Mar 04, 2005 16.16 16.38 15.80 16.11 501,578 +0.11(+0.69%)
Mar 03, 2005 16.33 16.33 15.90 16.00 353,502 -0.21(-1.30%)
Mar 02, 2005 16.16 16.70 16.16 16.21 477,511 -0.15(-0.92%)
Mar 01, 2005 16.43 16.65 16.14 16.36 513,553 +0.10(+0.62%)
Feb 28, 2005 16.85 16.89 16.25 16.26 716,955 -0.44(-2.66%)
Feb 25, 2005 16.34 16.84 16.25 16.70 813,717 +0.38(+2.36%)
Feb 24, 2005 16.16 16.38 15.82 16.32 862,156 +0.17(+1.05%)
Feb 23, 2005 16.42 16.71 15.99 16.15 730,324 -0.24(-1.46%)
Feb 22, 2005 17.00 17.12 16.31 16.39 976,232 -0.79(-4.60%)
Feb 18, 2005 17.16 17.31 17.12 17.18 824,969 +0.07(+0.41%)
Feb 17, 2005 17.31 17.38 16.99 17.11 741,526 -0.26(-1.50%)
Feb 16, 2005 17.22 17.58 17.10 17.37 539,055 +0.04(+0.23%)
Feb 15, 2005 17.46 17.55 17.03 17.33 503,140 -0.01(-0.06%)
Feb 14, 2005 17.44 17.50 17.15 17.34 548,247 +0.07(+0.41%)
Feb 11, 2005 16.92 17.49 16.81 17.27 873,128 +0.29(+1.71%)
Feb 10, 2005 16.88 17.08 16.60 16.98 721,058 +0.07(+0.41%)
Feb 09, 2005 17.06 17.10 16.79 16.91 984,463 -0.15(-0.88%)
Feb 08, 2005 16.27 17.06 16.26 17.06 1,265,178 +0.72(+4.41%)
Feb 07, 2005 16.00 16.51 16.00 16.34 938,613 +0.47(+2.96%)
Feb 04, 2005 15.42 16.00 15.42 15.87 817,822 +0.31(+1.99%)
Feb 03, 2005 15.53 15.66 15.31 15.56 652,458 -0.12(-0.77%)
Feb 02, 2005 15.73 15.92 15.53 15.68 512,257 +0.03(+0.19%)
Feb 01, 2005 15.45 15.72 15.35 15.65 716,799 +0.22(+1.43%)
Jan 31, 2005 15.27 15.69 15.22 15.43 834,659 +0.33(+2.19%)
Jan 28, 2005 15.53 15.67 14.98 15.10 1,024,463 -0.40(-2.58%)
Jan 27, 2005 15.18 15.64 15.12 15.50 800,757 +0.19(+1.24%)
Jan 26, 2005 15.00 15.31 14.86 15.31 495,707 +0.51(+3.45%)
Jan 25, 2005 15.33 15.33 14.65 14.80 766,901 -0.06(-0.40%)
Jan 24, 2005 14.98 15.02 14.69 14.86 1,103,855 +0.11(+0.75%)
Jan 21, 2005 14.75 14.96 14.41 14.75 857,741 +0.09(+0.61%)
Jan 20, 2005 14.61 15.00 14.35 14.66 848,485 -0.20(-1.35%)
Jan 19, 2005 15.29 15.36 14.81 14.86 334,446 -0.44(-2.88%)
Jan 18, 2005 14.95 15.37 14.68 15.30 426,828 +0.25(+1.66%)
Jan 14, 2005 15.06 15.15 14.87 15.05 867,936 +0.15(+1.01%)
Jan 13, 2005 15.12 15.12 14.88 14.90 762,163 -0.09(-0.60%)
Jan 12, 2005 14.91 15.19 14.77 14.99 1,553,126 +0.12(+0.81%)
Jan 11, 2005 15.09 15.10 14.49 14.87 1,611,133 -0.28(-1.85%)
Jan 10, 2005 15.20 15.35 15.10 15.15 552,765 -0.10(-0.66%)
Jan 07, 2005 15.42 15.61 15.12 15.25 415,280 -0.05(-0.33%)
Jan 06, 2005 15.86 15.86 15.29 15.30 668,075 -0.29(-1.86%)
Jan 05, 2005 15.75 15.99 15.15 15.59 1,225,592 -0.42(-2.62%)
Jan 04, 2005 17.03 17.03 15.82 16.01 830,452 -0.94(-5.55%)
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.