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 30, 2004 11.25 11.40 10.87 10.95 1,077,200 -0.27(-2.41%)
Apr 29, 2004 11.86 11.92 10.98 11.22 739,100 -0.64(-5.40%)
Apr 28, 2004 12.29 12.39 11.69 11.86 597,900 -0.46(-3.73%)
Apr 27, 2004 12.95 13.10 12.08 12.32 630,100 -0.55(-4.27%)
Apr 26, 2004 13.24 13.57 12.51 12.87 458,800 -0.41(-3.09%)
Apr 23, 2004 13.24 13.76 13.10 13.28 1,063,800 +0.38(+2.95%)
Apr 22, 2004 12.62 13.25 12.23 12.90 626,900 +0.27(+2.14%)
Apr 21, 2004 12.19 12.86 12.19 12.63 620,300 +0.47(+3.87%)
Apr 20, 2004 12.76 13.05 12.16 12.16 429,500 -0.49(-3.87%)
Apr 19, 2004 12.48 12.85 12.36 12.65 385,300 +0.17(+1.36%)
Apr 16, 2004 12.74 12.88 12.25 12.48 873,900 -0.37(-2.88%)
Apr 15, 2004 13.30 13.34 12.38 12.85 1,070,700 -0.33(-2.50%)
Apr 14, 2004 13.70 14.48 13.08 13.18 1,020,000 -0.65(-4.70%)
Apr 13, 2004 14.59 14.71 13.79 13.83 357,400 -0.69(-4.75%)
Apr 12, 2004 14.40 14.71 14.36 14.52 210,300 +0.06(+0.41%)
Apr 08, 2004 14.67 14.90 14.41 14.46 638,200 +0.12(+0.84%)
Apr 07, 2004 14.20 14.52 13.89 14.34 247,200 +0.20(+1.41%)
Apr 06, 2004 14.45 14.64 14.10 14.14 313,500 -0.61(-4.14%)
Apr 05, 2004 14.30 14.83 14.18 14.75 497,500 +0.43(+3.00%)
Apr 02, 2004 13.91 14.36 13.91 14.32 1,020,300 +0.78(+5.76%)
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.