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 (%)
Apr 29, 2005 16.16 17.21 16.16 16.90 1,782,063 +1.09(+6.89%)
Apr 28, 2005 15.87 16.21 15.75 15.81 782,721 -0.26(-1.62%)
Apr 27, 2005 15.96 16.26 15.75 16.07 346,565 +0.05(+0.31%)
Apr 26, 2005 16.36 16.77 16.01 16.02 637,820 -0.35(-2.14%)
Apr 25, 2005 16.23 16.55 16.08 16.37 401,308 +0.08(+0.49%)
Apr 22, 2005 16.71 16.72 16.00 16.29 476,126 -0.22(-1.33%)
Apr 21, 2005 15.75 16.69 15.75 16.51 761,849 +0.85(+5.43%)
Apr 20, 2005 16.10 16.31 15.63 15.66 633,291 -0.34(-2.12%)
Apr 19, 2005 15.62 16.26 15.62 16.00 1,142,886 +0.46(+2.93%)
Apr 18, 2005 14.78 15.78 14.78 15.54 811,318 +0.66(+4.47%)
Apr 15, 2005 15.11 15.30 14.78 14.88 816,500 -0.37(-2.43%)
Apr 14, 2005 15.76 15.97 15.25 15.25 645,194 -0.60(-3.79%)
Apr 13, 2005 16.57 16.57 15.76 15.85 509,678 -0.69(-4.17%)
Apr 12, 2005 16.72 16.77 15.96 16.54 1,522,861 -0.18(-1.08%)
Apr 11, 2005 17.15 17.15 16.66 16.72 522,854 -0.18(-1.07%)
Apr 08, 2005 16.84 17.24 16.84 16.90 989,619 +0.06(+0.36%)
Apr 07, 2005 16.62 17.01 16.62 16.84 470,499 +0.15(+0.90%)
Apr 06, 2005 16.83 17.06 16.66 16.69 732,466 +0.01(+0.06%)
Apr 05, 2005 16.47 16.96 16.47 16.68 924,130 +0.22(+1.34%)
Apr 04, 2005 16.33 16.65 15.96 16.46 685,913 +0.33(+2.05%)
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.