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, 2012 21.84 21.88 21.35 21.44 462,010 -0.15(-0.69%)
Mar 29, 2012 21.56 21.64 21.18 21.59 349,642 -0.08(-0.37%)
Mar 28, 2012 21.89 21.99 21.32 21.67 268,196 -0.25(-1.14%)
Mar 27, 2012 21.92 22.30 21.85 21.92 288,777 -0.01(-0.05%)
Mar 26, 2012 21.51 22.28 21.51 21.93 416,310 +0.55(+2.57%)
Mar 23, 2012 21.16 21.46 21.00 21.38 242,241 +0.20(+0.94%)
Mar 22, 2012 21.08 21.39 20.91 21.18 313,263 -0.19(-0.89%)
Mar 21, 2012 21.40 21.56 21.15 21.37 308,323 -0.02(-0.09%)
Mar 20, 2012 21.32 21.57 21.23 21.39 353,734 -0.16(-0.74%)
Mar 19, 2012 21.51 21.81 21.28 21.55 269,765 +0.08(+0.37%)
Mar 16, 2012 21.81 21.86 21.42 21.47 616,021 -0.22(-1.01%)
Mar 15, 2012 21.47 21.72 21.14 21.69 389,917 +0.34(+1.59%)
Mar 14, 2012 21.44 21.72 21.27 21.35 466,757 -0.06(-0.28%)
Mar 13, 2012 20.90 21.41 20.82 21.41 524,732 +0.74(+3.58%)
Mar 12, 2012 20.84 20.89 20.45 20.67 289,276 -0.17(-0.82%)
Mar 09, 2012 20.66 20.95 20.48 20.84 379,775 +0.14(+0.68%)
Mar 08, 2012 20.37 20.93 20.06 20.70 662,199 +0.56(+2.78%)
Mar 07, 2012 20.31 20.31 19.90 20.14 724,083 +0.02(+0.10%)
Mar 06, 2012 20.35 20.53 19.93 20.12 540,433 -0.47(-2.28%)
Mar 05, 2012 20.17 20.78 20.00 20.59 827,344 +0.30(+1.48%)
Mar 02, 2012 20.88 21.18 20.27 20.29 478,586 -0.56(-2.69%)
Mar 01, 2012 21.12 21.30 20.85 20.85 521,221 -0.07(-0.33%)
Feb 29, 2012 21.47 21.63 20.92 20.92 481,968 -0.47(-2.20%)
Feb 28, 2012 21.19 21.57 21.18 21.39 354,604 +0.17(+0.80%)
Feb 27, 2012 20.96 21.44 20.43 21.22 388,673 +0.00(+0.00%)
Feb 24, 2012 21.49 21.61 21.22 21.22 256,095 -0.24(-1.12%)
Feb 23, 2012 21.25 21.64 21.14 21.46 459,324 +0.19(+0.89%)
Feb 22, 2012 21.61 21.61 21.23 21.27 695,591 -0.27(-1.25%)
Feb 21, 2012 21.61 22.15 21.41 21.54 701,431 +0.03(+0.14%)
Feb 17, 2012 21.91 21.93 21.40 21.51 315,469 -0.24(-1.10%)
Feb 16, 2012 21.14 21.77 21.04 21.75 539,275 +0.71(+3.37%)
Feb 15, 2012 21.50 21.54 20.96 21.04 430,500 -0.30(-1.41%)
Feb 14, 2012 21.53 21.55 21.15 21.34 502,085 -0.27(-1.25%)
Feb 13, 2012 21.80 21.89 21.36 21.61 539,110 +0.01(+0.05%)
Feb 10, 2012 21.54 21.68 21.27 21.60 480,837 -0.28(-1.28%)
Feb 09, 2012 21.88 22.25 21.17 21.88 649,152 +0.15(+0.69%)
Feb 08, 2012 21.38 21.85 21.14 21.73 449,778 +0.39(+1.83%)
Feb 07, 2012 21.15 21.42 20.84 21.34 582,411 +0.26(+1.23%)
Feb 06, 2012 21.42 21.42 20.98 21.08 360,471 -0.46(-2.14%)
Feb 03, 2012 21.00 21.61 20.94 21.54 756,844 +0.94(+4.56%)
Feb 02, 2012 20.49 20.78 20.30 20.60 479,114 +0.24(+1.18%)
Feb 01, 2012 19.91 20.41 19.73 20.36 787,771 +0.58(+2.93%)
Jan 31, 2012 19.85 19.93 19.56 19.78 426,424 +0.03(+0.15%)
Jan 30, 2012 19.65 19.87 19.16 19.75 530,042 -0.05(-0.28%)
Jan 27, 2012 18.60 20.57 17.95 19.80 1,498,231 -0.57(-2.82%)
Jan 26, 2012 20.86 21.00 20.29 20.38 1,032,245 -0.44(-2.11%)
Jan 25, 2012 20.91 20.92 20.54 20.82 725,881 -0.11(-0.53%)
Jan 24, 2012 20.19 21.00 20.19 20.93 699,988 +0.61(+3.00%)
Jan 23, 2012 20.13 20.49 20.08 20.32 311,601 +0.10(+0.49%)
Jan 20, 2012 19.76 20.31 19.59 20.22 626,451 +0.39(+1.97%)
Jan 19, 2012 19.66 20.43 19.43 19.83 701,478 +0.26(+1.33%)
Jan 18, 2012 18.45 19.62 18.45 19.57 780,239 +1.23(+6.71%)
Jan 17, 2012 18.27 18.66 18.12 18.34 401,730 +0.25(+1.38%)
Jan 13, 2012 18.31 18.36 17.84 18.09 519,835 -0.52(-2.79%)
Jan 12, 2012 18.18 18.65 18.10 18.61 370,640 +0.45(+2.48%)
Jan 11, 2012 17.90 18.16 17.80 18.16 265,390 +0.12(+0.67%)
Jan 10, 2012 18.04 18.17 17.92 18.04 246,440 +0.22(+1.23%)
Jan 09, 2012 17.37 17.96 17.37 17.82 385,404 +0.31(+1.77%)
Jan 06, 2012 17.44 17.67 17.28 17.51 413,482 +0.10(+0.57%)
Jan 05, 2012 16.79 17.42 16.68 17.41 581,379 +0.54(+3.20%)
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.