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 (%)
Jun 30, 2006 24.62 24.71 23.96 24.38 664,996 +0.00(+0.00%)
Jun 29, 2006 23.62 24.46 23.20 24.38 535,600 +0.95(+4.05%)
Jun 28, 2006 23.41 23.54 22.97 23.43 505,361 +0.14(+0.60%)
Jun 27, 2006 23.71 23.96 23.12 23.29 553,794 -0.47(-1.98%)
Jun 26, 2006 23.43 23.96 23.31 23.76 452,800 +0.45(+1.93%)
Jun 23, 2006 23.50 23.79 23.02 23.31 355,708 -0.28(-1.19%)
Jun 22, 2006 24.29 24.46 23.32 23.59 908,799 -0.81(-3.32%)
Jun 21, 2006 23.90 24.48 23.81 24.40 519,673 +0.43(+1.79%)
Jun 20, 2006 24.67 24.67 23.70 23.97 503,766 -0.63(-2.56%)
Jun 19, 2006 24.35 24.99 24.33 24.60 1,035,629 +0.35(+1.44%)
Jun 16, 2006 24.10 24.52 23.93 24.25 1,542,924 +0.04(+0.17%)
Jun 15, 2006 22.95 24.45 22.92 24.21 1,091,884 +1.38(+6.04%)
Jun 14, 2006 22.34 23.35 22.34 22.83 1,158,629 +0.40(+1.78%)
Jun 13, 2006 22.75 23.27 22.24 22.43 1,082,805 -0.46(-2.01%)
Jun 12, 2006 23.95 23.96 22.88 22.89 669,990 -0.94(-3.94%)
Jun 09, 2006 23.52 24.49 23.49 23.83 867,285 +0.36(+1.53%)
Jun 08, 2006 23.21 23.60 22.54 23.47 1,004,599 +0.15(+0.64%)
Jun 07, 2006 24.04 24.11 23.22 23.32 679,159 -0.72(-3.00%)
Jun 06, 2006 24.22 24.25 23.54 24.04 682,420 -0.23(-0.95%)
Jun 05, 2006 24.85 25.02 24.24 24.27 763,652 -0.63(-2.53%)
Jun 02, 2006 25.06 25.29 24.63 24.90 822,050 +0.28(+1.14%)
Jun 01, 2006 24.03 24.63 23.80 24.62 902,057 +0.64(+2.67%)
May 31, 2006 24.09 24.16 23.77 23.98 1,056,683 +0.01(+0.04%)
May 30, 2006 24.54 24.55 23.88 23.97 865,666 -0.54(-2.20%)
May 26, 2006 24.44 24.69 24.39 24.51 448,221 -0.09(-0.37%)
May 25, 2006 24.62 24.81 24.26 24.60 521,041 +0.25(+1.03%)
May 24, 2006 24.82 25.05 23.35 24.35 1,312,446 -0.55(-2.21%)
May 23, 2006 25.26 26.04 24.88 24.90 1,134,970 -0.19(-0.76%)
May 22, 2006 25.52 25.60 24.46 25.09 1,301,351 -0.67(-2.60%)
May 19, 2006 25.56 26.02 25.35 25.76 748,325 +0.33(+1.30%)
May 18, 2006 25.57 26.01 25.36 25.43 734,605 -0.14(-0.55%)
May 17, 2006 25.72 26.17 25.43 25.57 728,636 -0.33(-1.27%)
May 16, 2006 25.86 26.28 25.61 25.90 876,604 +0.17(+0.66%)
May 15, 2006 26.03 26.58 25.39 25.73 1,254,474 +0.32(+1.26%)
May 12, 2006 25.55 25.84 25.17 25.41 929,181 -0.28(-1.09%)
May 11, 2006 26.73 26.91 25.50 25.69 1,387,138 -1.04(-3.89%)
May 10, 2006 27.00 27.08 26.72 26.73 1,052,133 -0.22(-0.82%)
May 09, 2006 27.30 27.30 26.90 26.95 565,921 -0.45(-1.64%)
May 08, 2006 27.53 27.70 27.22 27.40 453,394 +0.11(+0.40%)
May 05, 2006 26.76 27.47 26.56 27.29 711,244 +0.72(+2.71%)
May 04, 2006 26.24 26.90 26.24 26.57 764,865 +0.22(+0.83%)
May 03, 2006 26.59 26.61 26.05 26.35 940,479 -0.09(-0.34%)
May 02, 2006 27.08 27.34 26.35 26.44 1,096,273 -0.66(-2.44%)
May 01, 2006 27.30 28.40 27.07 27.10 885,783 -0.22(-0.81%)
Apr 28, 2006 27.32 27.64 27.08 27.32 1,713,800 +0.04(+0.15%)
Apr 27, 2006 27.38 27.71 27.12 27.28 751,126 -0.32(-1.16%)
Apr 26, 2006 28.14 28.24 27.31 27.60 787,147 -0.36(-1.29%)
Apr 25, 2006 27.93 28.40 27.79 27.96 775,914 +0.05(+0.18%)
Apr 24, 2006 27.93 28.22 27.41 27.91 587,327 -0.19(-0.68%)
Apr 21, 2006 29.09 29.09 27.84 28.10 585,640 -0.74(-2.57%)
Apr 20, 2006 28.89 29.08 27.98 28.84 777,078 -0.13(-0.45%)
Apr 19, 2006 28.56 29.22 28.53 28.97 662,488 +0.30(+1.05%)
Apr 18, 2006 27.34 28.95 27.55 28.67 976,671 +1.33(+4.86%)
Apr 17, 2006 27.85 27.93 27.02 27.34 607,364 -0.59(-2.11%)
Apr 13, 2006 27.27 28.00 26.85 27.93 959,947 +0.45(+1.64%)
Apr 12, 2006 26.54 27.73 26.85 27.48 831,312 +0.94(+3.54%)
Apr 11, 2006 26.95 27.15 26.34 26.54 599,167 -0.42(-1.56%)
Apr 10, 2006 27.30 27.30 26.74 26.96 585,358 -0.22(-0.81%)
Apr 07, 2006 27.80 28.06 26.63 27.18 1,008,153 -0.66(-2.37%)
Apr 06, 2006 28.50 28.50 26.96 27.84 1,980,399 -0.66(-2.32%)
Apr 05, 2006 29.22 29.30 28.31 28.50 951,211 -0.57(-1.96%)
Apr 04, 2006 29.27 29.35 28.80 29.07 472,208 -0.04(-0.14%)
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.