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, 2010 17.01 17.01 16.49 16.59 851,355 -0.47(-2.75%)
Apr 29, 2010 17.03 17.09 16.82 17.06 624,819 +0.11(+0.65%)
Apr 28, 2010 17.29 17.47 16.89 16.95 1,075,028 -0.18(-1.05%)
Apr 27, 2010 17.27 17.66 17.06 17.13 1,416,614 -0.16(-0.93%)
Apr 26, 2010 17.30 17.49 16.98 17.29 891,719 -0.07(-0.40%)
Apr 23, 2010 17.24 17.50 16.73 17.36 2,640,263 -0.52(-2.91%)
Apr 22, 2010 16.98 17.90 16.67 17.88 1,270,348 +0.68(+3.95%)
Apr 21, 2010 17.65 17.81 17.19 17.20 1,799,614 -0.49(-2.77%)
Apr 20, 2010 17.20 17.69 17.19 17.69 798,221 +0.51(+2.97%)
Apr 19, 2010 17.45 17.67 16.88 17.18 1,239,349 -0.39(-2.22%)
Apr 16, 2010 17.67 17.74 17.17 17.57 1,132,137 -0.10(-0.57%)
Apr 15, 2010 17.90 17.97 17.63 17.67 437,947 -0.24(-1.34%)
Apr 14, 2010 17.22 18.00 17.22 17.91 940,095 +0.83(+4.86%)
Apr 13, 2010 16.78 17.13 16.60 17.08 691,358 +0.22(+1.30%)
Apr 12, 2010 16.89 16.91 16.61 16.86 648,438 -0.02(-0.12%)
Apr 09, 2010 16.80 16.88 16.70 16.88 689,040 +0.10(+0.60%)
Apr 08, 2010 16.82 16.87 16.45 16.78 912,336 -0.15(-0.89%)
Apr 07, 2010 16.95 17.09 16.75 16.93 522,069 -0.08(-0.47%)
Apr 06, 2010 17.27 17.29 17.00 17.01 747,552 -0.30(-1.73%)
Apr 05, 2010 17.20 17.50 17.03 17.31 566,139 +0.16(+0.93%)
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.