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 30, 2007 20.70 20.92 20.52 20.81 1,114,251 +0.08(+0.39%)
Mar 29, 2007 21.10 21.48 20.69 20.73 2,007,290 -0.26(-1.24%)
Mar 28, 2007 20.87 21.12 20.43 20.99 1,658,816 +0.14(+0.67%)
Mar 27, 2007 20.88 21.12 20.84 20.85 549,257 -0.14(-0.67%)
Mar 26, 2007 21.17 21.22 20.80 20.99 985,653 -0.13(-0.62%)
Mar 23, 2007 21.00 21.16 20.94 21.12 1,216,264 +0.04(+0.19%)
Mar 22, 2007 21.20 21.22 20.78 21.08 1,941,517 -0.01(-0.05%)
Mar 21, 2007 20.49 21.24 20.02 21.09 2,859,036 +1.51(+7.71%)
Mar 20, 2007 19.38 19.74 19.29 19.58 684,656 +0.15(+0.77%)
Mar 19, 2007 20.02 20.08 19.25 19.43 1,507,731 -0.59(-2.95%)
Mar 16, 2007 19.95 20.07 19.79 20.02 1,877,647 +0.12(+0.60%)
Mar 15, 2007 19.96 20.02 19.63 19.90 1,346,018 -0.03(-0.15%)
Mar 14, 2007 19.57 19.99 19.49 19.93 1,230,437 +0.26(+1.32%)
Mar 13, 2007 20.36 20.20 19.58 19.67 1,261,450 -0.69(-3.39%)
Mar 12, 2007 20.40 20.67 20.19 20.36 802,341 -0.03(-0.15%)
Mar 09, 2007 20.17 20.52 19.89 20.39 1,523,878 +0.76(+3.87%)
Mar 08, 2007 20.11 20.20 19.56 19.63 2,387,326 -0.46(-2.29%)
Mar 07, 2007 19.84 20.32 19.58 20.09 1,736,767 +0.29(+1.46%)
Mar 06, 2007 19.21 19.84 19.16 19.80 1,446,335 +0.69(+3.61%)
Mar 05, 2007 19.37 19.55 19.08 19.11 1,496,728 -0.38(-1.95%)
Mar 02, 2007 19.83 19.98 19.42 19.49 1,762,461 -0.51(-2.55%)
Mar 01, 2007 20.01 20.32 19.60 20.00 2,473,415 -0.26(-1.28%)
Feb 28, 2007 20.26 20.65 19.85 20.26 1,479,973 +0.01(+0.05%)
Feb 27, 2007 20.76 20.82 20.17 20.25 2,746,746 -0.74(-3.53%)
Feb 26, 2007 21.55 21.55 20.76 20.99 2,216,668 -0.46(-2.14%)
Feb 23, 2007 20.21 21.80 20.21 21.45 6,112,020 +1.53(+7.68%)
Feb 22, 2007 18.53 19.95 18.52 19.92 2,941,590 +1.62(+8.85%)
Feb 21, 2007 18.16 18.32 17.87 18.30 2,372,133 +0.10(+0.55%)
Feb 20, 2007 18.09 18.22 17.79 18.20 1,749,125 +0.02(+0.11%)
Feb 16, 2007 18.19 18.21 17.94 18.18 1,119,560 +0.00(+0.00%)
Feb 15, 2007 18.10 18.20 17.86 18.18 734,268 +0.16(+0.89%)
Feb 14, 2007 17.70 18.19 17.56 18.02 1,498,157 +0.36(+2.04%)
Feb 13, 2007 18.07 18.20 17.54 17.66 1,596,082 -0.33(-1.83%)
Feb 12, 2007 18.32 18.36 17.91 17.99 1,128,238 -0.31(-1.69%)
Feb 09, 2007 18.86 19.09 18.25 18.30 1,498,391 -0.58(-3.07%)
Feb 08, 2007 18.69 19.10 18.24 18.88 1,510,364 +0.08(+0.43%)
Feb 07, 2007 18.24 18.81 18.10 18.80 2,019,120 +0.62(+3.41%)
Feb 06, 2007 18.22 18.22 17.90 18.18 1,979,056 +0.03(+0.17%)
Feb 05, 2007 18.69 18.85 18.13 18.15 1,385,940 -0.60(-3.20%)
Feb 02, 2007 18.58 19.00 18.49 18.75 1,578,544 +0.06(+0.32%)
Feb 01, 2007 18.12 18.69 18.12 18.69 1,624,835 +0.49(+2.69%)
Jan 31, 2007 17.89 18.35 17.52 18.20 1,911,988 +0.27(+1.51%)
Jan 30, 2007 18.36 18.36 17.79 17.93 1,259,434 -0.43(-2.34%)
Jan 29, 2007 18.52 18.54 18.13 18.36 2,355,502 -0.24(-1.29%)
Jan 26, 2007 18.05 18.80 17.72 18.60 4,099,619 +0.24(+1.31%)
Jan 25, 2007 18.00 18.73 17.99 18.36 1,930,996 +0.28(+1.55%)
Jan 24, 2007 17.30 18.10 17.22 18.08 1,645,386 +0.87(+5.06%)
Jan 23, 2007 17.05 17.62 17.00 17.21 1,005,335 +0.05(+0.29%)
Jan 22, 2007 17.36 17.40 17.00 17.16 948,784 -0.14(-0.81%)
Jan 19, 2007 17.26 17.69 17.21 17.30 1,460,433 -0.07(-0.40%)
Jan 18, 2007 17.88 17.93 17.29 17.37 1,230,231 -0.61(-3.39%)
Jan 17, 2007 18.30 18.32 17.90 17.98 1,379,147 -0.37(-2.02%)
Jan 16, 2007 18.68 18.77 18.16 18.35 1,545,301 -0.42(-2.24%)
Jan 12, 2007 18.46 18.79 18.34 18.77 936,680 +0.27(+1.46%)
Jan 11, 2007 18.49 18.63 18.28 18.50 1,268,380 +0.01(+0.05%)
Jan 10, 2007 18.25 18.75 18.15 18.49 1,475,102 +0.10(+0.54%)
Jan 09, 2007 17.99 18.45 17.52 18.39 2,102,411 +0.51(+2.85%)
Jan 08, 2007 18.27 18.27 17.76 17.88 2,455,650 -0.85(-4.54%)
Jan 05, 2007 19.16 19.22 18.36 18.73 1,407,350 -0.57(-2.95%)
Jan 04, 2007 19.19 19.36 18.88 19.30 1,345,026 +0.12(+0.63%)
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.