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, 2008 24.78 25.20 24.37 24.50 792,517 -0.25(-1.01%)
Apr 29, 2008 24.30 24.97 24.21 24.75 1,086,536 +0.45(+1.85%)
Apr 28, 2008 24.24 24.44 23.78 24.30 967,785 -0.02(-0.08%)
Apr 25, 2008 24.04 24.84 23.92 24.32 1,693,123 +0.58(+2.44%)
Apr 24, 2008 23.39 24.10 23.31 23.74 1,144,097 +0.18(+0.76%)
Apr 23, 2008 23.41 24.06 23.22 23.56 1,076,261 +0.24(+1.03%)
Apr 22, 2008 23.75 23.75 22.79 23.32 885,062 -0.55(-2.30%)
Apr 21, 2008 23.07 23.96 23.07 23.87 631,457 +0.56(+2.40%)
Apr 18, 2008 23.36 23.50 23.05 23.31 807,640 +0.49(+2.15%)
Apr 17, 2008 22.73 22.95 22.44 22.82 1,055,660 +0.03(+0.13%)
Apr 16, 2008 23.58 23.93 22.68 22.79 1,907,585 -0.51(-2.19%)
Apr 15, 2008 23.23 23.43 22.92 23.30 718,927 +0.22(+0.95%)
Apr 14, 2008 23.00 23.57 22.69 23.08 767,247 +0.08(+0.35%)
Apr 11, 2008 23.06 24.50 22.97 23.00 1,011,434 -1.71(-6.92%)
Apr 10, 2008 23.86 25.07 23.62 24.71 998,494 +0.85(+3.56%)
Apr 09, 2008 24.50 24.56 23.55 23.86 868,237 -0.66(-2.69%)
Apr 08, 2008 24.40 24.92 24.25 24.52 810,815 +0.00(+0.00%)
Apr 07, 2008 25.18 25.18 24.48 24.52 739,718 -0.43(-1.72%)
Apr 04, 2008 24.68 25.26 24.35 24.95 1,375,176 +0.32(+1.30%)
Apr 03, 2008 24.00 24.66 24.00 24.63 724,204 +0.35(+1.44%)
Apr 02, 2008 23.71 24.67 23.71 24.28 1,269,060 +0.72(+3.06%)
Apr 01, 2008 22.81 23.56 22.77 23.56 739,317 +0.76(+3.33%)
Mar 31, 2008 22.37 23.09 22.28 22.80 706,706 +0.53(+2.38%)
Mar 28, 2008 22.73 23.01 22.14 22.27 583,997 -0.38(-1.68%)
Mar 27, 2008 23.04 23.12 22.60 22.65 717,391 -0.34(-1.48%)
Mar 26, 2008 23.60 23.60 22.67 22.99 1,210,032 -0.67(-2.83%)
Mar 25, 2008 23.57 23.76 23.20 23.66 1,094,205 +0.00(+0.00%)
Mar 24, 2008 23.09 24.52 23.05 23.66 2,590,079 +0.78(+3.41%)
Mar 21, 2008 21.16 22.88 20.80 22.88 3,313,014 +0.00(+0.00%)
Mar 20, 2008 21.16 22.88 20.80 22.88 3,313,014 +1.93(+9.21%)
Mar 19, 2008 21.36 21.79 20.95 20.95 1,203,929 -0.51(-2.38%)
Mar 18, 2008 20.69 21.46 20.55 21.46 1,211,297 +1.29(+6.40%)
Mar 17, 2008 19.71 20.56 19.34 20.17 915,447 -0.15(-0.74%)
Mar 14, 2008 20.97 21.12 19.99 20.32 1,243,571 -0.63(-3.01%)
Mar 13, 2008 20.94 21.14 20.26 20.95 1,987,422 -0.23(-1.09%)
Mar 12, 2008 21.76 21.84 21.15 21.18 1,236,479 -0.57(-2.62%)
Mar 11, 2008 21.24 21.76 20.95 21.75 1,184,207 +1.03(+4.97%)
Mar 10, 2008 21.37 21.53 20.72 20.72 794,792 -0.58(-2.72%)
Mar 07, 2008 21.42 22.01 20.95 21.30 980,351 -0.35(-1.62%)
Mar 06, 2008 22.00 22.10 21.53 21.65 910,739 -0.46(-2.08%)
Mar 05, 2008 21.77 22.80 21.77 22.11 1,665,831 +0.53(+2.46%)
Mar 04, 2008 21.61 21.90 21.14 21.58 794,488 -0.30(-1.37%)
Mar 03, 2008 21.72 22.07 21.41 21.88 1,031,744 +0.13(+0.60%)
Feb 29, 2008 22.27 22.32 21.72 21.75 925,001 -0.62(-2.77%)
Feb 28, 2008 22.71 22.78 22.09 22.37 1,354,696 -0.42(-1.84%)
Feb 27, 2008 21.91 23.03 21.71 22.79 1,385,795 +0.14(+0.62%)
Feb 26, 2008 22.16 23.10 22.11 22.65 2,521,487 +0.30(+1.34%)
Feb 25, 2008 20.94 22.37 20.94 22.35 1,771,331 +1.37(+6.53%)
Feb 22, 2008 21.22 21.22 20.48 20.98 848,724 -0.03(-0.14%)
Feb 21, 2008 21.46 21.94 20.92 21.01 755,641 -0.26(-1.22%)
Feb 20, 2008 21.11 21.33 20.70 21.27 947,392 +0.05(+0.24%)
Feb 19, 2008 21.50 21.69 21.05 21.22 740,952 +0.02(+0.09%)
Feb 18, 2008 21.29 21.55 20.86 21.20 879,192 +0.00(+0.00%)
Feb 15, 2008 21.29 21.55 20.86 21.20 879,192 -0.25(-1.17%)
Feb 14, 2008 22.30 22.45 21.35 21.45 1,273,606 -0.84(-3.77%)
Feb 13, 2008 22.69 22.89 21.89 22.29 1,035,937 -0.20(-0.89%)
Feb 12, 2008 21.92 22.93 21.82 22.49 2,511,631 +0.64(+2.93%)
Feb 11, 2008 21.15 21.95 20.82 21.85 1,111,341 +0.67(+3.16%)
Feb 08, 2008 20.57 21.62 20.05 21.18 1,048,109 +0.52(+2.52%)
Feb 07, 2008 20.20 20.93 19.91 20.66 1,152,097 +0.39(+1.92%)
Feb 06, 2008 21.46 21.46 20.23 20.27 1,342,606 -0.98(-4.61%)
Feb 05, 2008 22.77 22.95 20.97 21.25 1,788,524 -2.01(-8.64%)
Feb 04, 2008 23.24 23.49 22.99 23.26 887,584 +0.00(+0.00%)
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.