Indicators

Microsemi Corporation - Common Stock (NQ: MSCC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	23.05	23.61	21.91	23.60	1,075,001	+0.84(+3.69%)
Apr 28, 2011	22.75	22.94	22.58	22.76	358,892	-0.13(-0.57%)
Apr 27, 2011	22.83	23.03	22.77	22.89	401,902	-0.02(-0.09%)
Apr 26, 2011	22.50	23.00	22.31	22.91	367,357	+0.40(+1.78%)
Apr 25, 2011	22.74	22.82	22.40	22.51	299,446	-0.32(-1.40%)
Apr 21, 2011	21.96	22.91	21.84	22.83	1,290,239	+0.91(+4.15%)
Apr 20, 2011	21.32	21.96	21.32	21.92	639,713	+1.00(+4.78%)
Apr 19, 2011	21.14	21.20	20.77	20.92	1,013,210	-0.10(-0.48%)
Apr 18, 2011	20.79	21.08	20.53	21.02	652,001	-0.13(-0.61%)
Apr 15, 2011	21.08	21.20	20.76	21.15	488,842	-0.06(-0.28%)
Apr 14, 2011	20.76	21.23	20.69	21.21	531,376	+0.21(+1.00%)
Apr 13, 2011	21.00	21.11	20.74	21.00	540,569	+0.06(+0.29%)
Apr 12, 2011	20.79	20.97	20.54	20.94	956,755	-0.01(-0.05%)
Apr 11, 2011	21.03	21.21	20.73	20.95	640,877	-0.12(-0.57%)
Apr 08, 2011	21.71	21.71	21.02	21.07	382,882	-0.43(-2.00%)
Apr 07, 2011	21.25	21.78	21.23	21.50	912,101	+0.21(+0.99%)
Apr 06, 2011	21.02	21.33	20.94	21.29	720,925	+0.45(+2.16%)
Apr 05, 2011	20.44	20.92	20.30	20.84	1,307,902	+0.33(+1.61%)
Apr 04, 2011	20.67	20.71	20.39	20.51	1,242,094	-0.07(-0.34%)

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.