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, 2009 13.69 14.02 13.35 13.42 938,442 -0.24(-1.76%)
Apr 29, 2009 13.36 13.96 13.17 13.66 661,343 +0.44(+3.33%)
Apr 28, 2009 13.24 13.41 12.94 13.22 748,023 -0.09(-0.68%)
Apr 27, 2009 12.85 13.60 12.76 13.31 1,135,124 +0.22(+1.68%)
Apr 24, 2009 12.75 13.57 12.71 13.09 1,746,818 +0.25(+1.95%)
Apr 23, 2009 13.06 13.06 12.17 12.84 1,508,533 -0.17(-1.31%)
Apr 22, 2009 12.27 13.25 12.25 13.01 972,248 +0.53(+4.25%)
Apr 21, 2009 12.01 12.49 12.00 12.48 676,351 +0.39(+3.23%)
Apr 20, 2009 12.49 12.75 11.85 12.09 1,309,711 -0.80(-6.21%)
Apr 17, 2009 12.45 13.04 12.24 12.89 987,780 +0.48(+3.87%)
Apr 16, 2009 12.06 12.48 12.04 12.41 1,394,527 +0.47(+3.94%)
Apr 15, 2009 11.75 11.97 11.58 11.94 632,635 +0.08(+0.67%)
Apr 14, 2009 11.14 11.94 10.75 11.86 1,755,857 -0.54(-4.35%)
Apr 13, 2009 12.25 12.47 12.05 12.40 401,883 -0.02(-0.16%)
Apr 09, 2009 11.47 12.43 11.93 12.42 1,031,994 +0.39(+3.24%)
Apr 08, 2009 11.47 12.03 11.43 12.03 965,275 +0.60(+5.25%)
Apr 07, 2009 11.88 11.97 11.35 11.43 888,623 -0.56(-4.67%)
Apr 06, 2009 12.17 12.30 11.67 11.99 718,330 -0.36(-2.91%)
Apr 03, 2009 12.12 12.35 11.95 12.35 736,327 +0.29(+2.40%)
Apr 02, 2009 12.10 12.35 11.97 12.06 1,460,561 +0.10(+0.84%)
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.