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, 2008 22.37 23.09 22.28 22.80 706,706 +0.53(+2.38%)
Mar 28, 2008 22.73 23.01 22.14 22.27 583,997 -0.38(-1.68%)
Mar 27, 2008 23.04 23.12 22.60 22.65 717,391 -0.34(-1.48%)
Mar 26, 2008 23.60 23.60 22.67 22.99 1,210,032 -0.67(-2.83%)
Mar 25, 2008 23.57 23.76 23.20 23.66 1,094,205 +0.00(+0.00%)
Mar 24, 2008 23.09 24.52 23.05 23.66 2,590,079 +0.78(+3.41%)
Mar 21, 2008 21.16 22.88 20.80 22.88 3,313,014 +0.00(+0.00%)
Mar 20, 2008 21.16 22.88 20.80 22.88 3,313,014 +1.93(+9.21%)
Mar 19, 2008 21.36 21.79 20.95 20.95 1,203,929 -0.51(-2.38%)
Mar 18, 2008 20.69 21.46 20.55 21.46 1,211,297 +1.29(+6.40%)
Mar 17, 2008 19.71 20.56 19.34 20.17 915,447 -0.15(-0.74%)
Mar 14, 2008 20.97 21.12 19.99 20.32 1,243,571 -0.63(-3.01%)
Mar 13, 2008 20.94 21.14 20.26 20.95 1,987,422 -0.23(-1.09%)
Mar 12, 2008 21.76 21.84 21.15 21.18 1,236,479 -0.57(-2.62%)
Mar 11, 2008 21.24 21.76 20.95 21.75 1,184,207 +1.03(+4.97%)
Mar 10, 2008 21.37 21.53 20.72 20.72 794,792 -0.58(-2.72%)
Mar 07, 2008 21.42 22.01 20.95 21.30 980,351 -0.35(-1.62%)
Mar 06, 2008 22.00 22.10 21.53 21.65 910,739 -0.46(-2.08%)
Mar 05, 2008 21.77 22.80 21.77 22.11 1,665,831 +0.53(+2.46%)
Mar 04, 2008 21.61 21.90 21.14 21.58 794,488 -0.30(-1.37%)
Mar 03, 2008 21.72 22.07 21.41 21.88 1,031,744 +0.13(+0.60%)
Feb 29, 2008 22.27 22.32 21.72 21.75 925,001 -0.62(-2.77%)
Feb 28, 2008 22.71 22.78 22.09 22.37 1,354,696 -0.42(-1.84%)
Feb 27, 2008 21.91 23.03 21.71 22.79 1,385,795 +0.14(+0.62%)
Feb 26, 2008 22.16 23.10 22.11 22.65 2,521,487 +0.30(+1.34%)
Feb 25, 2008 20.94 22.37 20.94 22.35 1,771,331 +1.37(+6.53%)
Feb 22, 2008 21.22 21.22 20.48 20.98 848,724 -0.03(-0.14%)
Feb 21, 2008 21.46 21.94 20.92 21.01 755,641 -0.26(-1.22%)
Feb 20, 2008 21.11 21.33 20.70 21.27 947,392 +0.05(+0.24%)
Feb 19, 2008 21.50 21.69 21.05 21.22 740,952 +0.02(+0.09%)
Feb 18, 2008 21.29 21.55 20.86 21.20 879,192 +0.00(+0.00%)
Feb 15, 2008 21.29 21.55 20.86 21.20 879,192 -0.25(-1.17%)
Feb 14, 2008 22.30 22.45 21.35 21.45 1,273,606 -0.84(-3.77%)
Feb 13, 2008 22.69 22.89 21.89 22.29 1,035,937 -0.20(-0.89%)
Feb 12, 2008 21.92 22.93 21.82 22.49 2,511,631 +0.64(+2.93%)
Feb 11, 2008 21.15 21.95 20.82 21.85 1,111,341 +0.67(+3.16%)
Feb 08, 2008 20.57 21.62 20.05 21.18 1,048,109 +0.52(+2.52%)
Feb 07, 2008 20.20 20.93 19.91 20.66 1,152,097 +0.39(+1.92%)
Feb 06, 2008 21.46 21.46 20.23 20.27 1,342,606 -0.98(-4.61%)
Feb 05, 2008 22.77 22.95 20.97 21.25 1,788,524 -2.01(-8.64%)
Feb 04, 2008 23.24 23.49 22.99 23.26 887,584 +0.00(+0.00%)
Feb 01, 2008 22.85 23.52 22.53 23.26 1,840,125 +0.54(+2.38%)
Jan 31, 2008 22.46 22.79 21.84 22.72 1,300,859 -0.01(-0.04%)
Jan 30, 2008 21.88 23.33 21.80 22.73 1,353,646 +0.74(+3.37%)
Jan 29, 2008 21.91 22.23 21.78 21.99 929,987 -0.12(-0.54%)
Jan 28, 2008 21.87 22.34 21.86 22.11 961,929 +0.15(+0.68%)
Jan 25, 2008 22.09 22.97 21.85 21.96 2,670,053 +1.04(+4.97%)
Jan 24, 2008 20.43 21.50 20.01 20.92 1,629,870 +0.69(+3.41%)
Jan 23, 2008 19.17 20.32 19.05 20.23 1,754,785 +0.62(+3.16%)
Jan 22, 2008 18.91 19.90 18.60 19.61 1,097,651 -0.13(-0.66%)
Jan 21, 2008 19.94 20.05 19.08 19.74 1,155,898 +0.00(+0.00%)
Jan 18, 2008 19.94 20.05 19.08 19.74 1,155,898 +0.30(+1.54%)
Jan 17, 2008 20.65 20.89 19.35 19.44 1,377,440 -1.18(-5.72%)
Jan 16, 2008 20.38 21.07 19.84 20.62 1,676,997 +0.15(+0.73%)
Jan 15, 2008 22.18 22.27 20.37 20.47 1,621,326 -1.13(-5.23%)
Jan 14, 2008 22.00 22.09 21.10 21.60 1,071,987 +0.14(+0.65%)
Jan 11, 2008 21.18 21.83 21.14 21.46 1,777,393 +0.06(+0.28%)
Jan 10, 2008 20.28 21.42 20.27 21.40 1,159,461 +0.84(+4.09%)
Jan 09, 2008 20.40 20.96 20.03 20.56 879,045 +0.11(+0.54%)
Jan 08, 2008 21.24 21.64 20.45 20.45 725,576 -0.73(-3.45%)
Jan 07, 2008 21.65 21.65 20.59 21.18 937,701 -0.33(-1.53%)
Jan 04, 2008 22.03 22.36 21.33 21.51 1,118,503 -0.80(-3.59%)
Jan 03, 2008 22.18 22.61 22.02 22.31 677,820 +0.13(+0.59%)
Jan 02, 2008 22.06 22.44 21.77 22.18 958,004 +0.04(+0.18%)
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.