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 29, 2007 24.00 24.11 23.81 23.95 1,411,147 +0.05(+0.21%)
Jun 28, 2007 23.54 24.11 23.29 23.90 1,471,986 +0.39(+1.66%)
Jun 27, 2007 22.28 23.62 22.28 23.51 1,546,477 +1.05(+4.67%)
Jun 26, 2007 22.51 22.67 22.19 22.46 880,852 -0.02(-0.09%)
Jun 25, 2007 22.89 23.09 22.38 22.48 1,073,298 -0.49(-2.13%)
Jun 22, 2007 22.94 23.15 22.53 22.97 1,171,781 +0.02(+0.09%)
Jun 21, 2007 22.72 23.05 22.35 22.95 1,144,455 +0.23(+1.01%)
Jun 20, 2007 23.09 23.16 22.70 22.72 488,900 -0.36(-1.56%)
Jun 19, 2007 23.07 23.25 22.65 23.08 533,300 -0.16(-0.69%)
Jun 18, 2007 23.27 23.37 22.90 23.24 792,800 -0.12(-0.51%)
Jun 15, 2007 23.22 23.51 23.11 23.36 1,473,100 +0.26(+1.13%)
Jun 14, 2007 22.63 23.20 22.62 23.10 702,600 +0.44(+1.94%)
Jun 13, 2007 22.56 22.79 22.45 22.66 1,081,400 +0.20(+0.89%)
Jun 12, 2007 22.71 22.74 22.36 22.46 711,100 -0.45(-1.96%)
Jun 11, 2007 23.36 23.36 22.83 22.91 575,450 -0.42(-1.80%)
Jun 08, 2007 22.74 23.36 22.58 23.33 806,878 +0.66(+2.91%)
Jun 07, 2007 22.92 23.20 22.62 22.67 961,986 -0.39(-1.69%)
Jun 06, 2007 23.17 23.44 22.87 23.06 1,132,466 -0.33(-1.39%)
Jun 05, 2007 23.46 23.80 23.12 23.39 977,155 -0.14(-0.62%)
Jun 04, 2007 23.50 23.90 23.28 23.53 848,340 -0.08(-0.34%)
Jun 01, 2007 23.05 23.98 23.00 23.61 1,680,068 +0.56(+2.43%)
May 31, 2007 23.14 23.26 22.89 23.05 1,140,096 +0.04(+0.17%)
May 30, 2007 22.77 23.14 22.61 23.01 667,719 +0.01(+0.04%)
May 29, 2007 22.72 23.03 22.55 23.00 914,376 +0.20(+0.88%)
May 25, 2007 22.70 22.87 22.46 22.80 438,759 +0.20(+0.88%)
May 24, 2007 23.28 23.39 22.49 22.60 981,044 -0.75(-3.21%)
May 23, 2007 23.66 23.81 23.11 23.35 1,607,825 -0.27(-1.14%)
May 22, 2007 23.52 23.74 23.44 23.62 2,566,935 +0.06(+0.25%)
May 21, 2007 23.47 24.01 23.43 23.56 1,221,446 +0.06(+0.26%)
May 18, 2007 23.20 23.62 23.15 23.50 1,470,484 +0.39(+1.69%)
May 17, 2007 22.12 23.39 21.99 23.11 2,459,511 +0.89(+4.01%)
May 16, 2007 22.14 22.25 21.74 22.22 3,226,756 +0.95(+4.47%)
May 15, 2007 21.67 21.77 21.24 21.27 1,465,420 -0.36(-1.66%)
May 14, 2007 21.97 22.02 21.57 21.63 1,506,805 -0.37(-1.68%)
May 11, 2007 22.00 22.28 21.90 22.00 1,340,866 +0.08(+0.36%)
May 10, 2007 22.44 22.79 21.86 21.92 2,067,235 -0.62(-2.75%)
May 09, 2007 22.56 22.59 22.24 22.54 2,263,428 -0.17(-0.75%)
May 08, 2007 22.67 22.76 22.14 22.71 1,384,493 -0.12(-0.53%)
May 07, 2007 23.02 23.05 22.75 22.83 1,269,308 -0.20(-0.87%)
May 04, 2007 22.53 23.06 22.50 23.03 1,559,866 +0.58(+2.58%)
May 03, 2007 22.69 22.78 22.37 22.45 960,551 -0.24(-1.06%)
May 02, 2007 22.37 22.93 22.31 22.69 1,463,518 +0.36(+1.61%)
May 01, 2007 23.16 23.16 22.09 22.33 2,450,868 -0.78(-3.38%)
Apr 30, 2007 23.50 23.57 23.03 23.11 2,455,507 -0.26(-1.11%)
Apr 27, 2007 24.37 24.51 23.37 23.37 2,773,316 -1.21(-4.92%)
Apr 26, 2007 24.52 24.73 24.24 24.58 1,617,566 -0.02(-0.08%)
Apr 25, 2007 24.40 24.69 24.21 24.60 1,411,022 +0.34(+1.40%)
Apr 24, 2007 23.70 24.33 23.68 24.26 1,714,196 +0.54(+2.28%)
Apr 23, 2007 23.70 23.85 23.36 23.72 1,221,992 +0.07(+0.30%)
Apr 20, 2007 23.42 24.00 23.31 23.65 1,362,036 +0.19(+0.81%)
Apr 19, 2007 22.94 23.69 22.73 23.46 1,705,625 +0.42(+1.82%)
Apr 18, 2007 22.67 23.20 22.55 23.04 1,104,723 +0.36(+1.59%)
Apr 17, 2007 22.91 23.00 22.67 22.68 1,073,569 -0.30(-1.31%)
Apr 16, 2007 23.01 23.15 22.79 22.98 996,559 +0.03(+0.13%)
Apr 13, 2007 22.69 22.95 22.47 22.95 1,577,293 +0.20(+0.88%)
Apr 12, 2007 22.65 22.81 22.33 22.75 1,081,597 +0.10(+0.44%)
Apr 11, 2007 22.94 23.07 22.44 22.65 1,575,760 -0.33(-1.44%)
Apr 10, 2007 23.15 23.35 22.92 22.98 2,866,530 +0.59(+2.64%)
Apr 09, 2007 22.36 22.50 22.19 22.39 1,448,853 +0.02(+0.09%)
Apr 05, 2007 22.21 22.48 22.00 22.37 1,733,843 +0.14(+0.63%)
Apr 04, 2007 21.36 22.37 21.25 22.23 3,356,523 +1.01(+4.76%)
Apr 03, 2007 20.99 21.34 20.96 21.22 2,971,895 +0.23(+1.10%)
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.