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, 2009 13.75 13.99 13.56 13.80 820,839 +0.20(+1.47%)
Jun 29, 2009 13.61 13.80 13.45 13.60 783,155 +0.00(+0.00%)
Jun 26, 2009 13.67 13.98 13.52 13.60 1,020,819 -0.10(-0.73%)
Jun 25, 2009 13.70 13.84 13.20 13.70 843,895 +0.36(+2.70%)
Jun 24, 2009 13.35 13.68 13.22 13.34 381,274 +0.13(+0.98%)
Jun 23, 2009 13.59 13.61 13.18 13.21 453,438 -0.30(-2.22%)
Jun 22, 2009 13.53 13.91 13.43 13.51 661,443 -0.07(-0.52%)
Jun 19, 2009 14.01 14.01 13.55 13.58 1,276,767 -0.26(-1.88%)
Jun 18, 2009 14.17 14.33 13.77 13.84 592,213 -0.37(-2.60%)
Jun 17, 2009 14.10 14.38 13.60 14.21 663,344 +0.05(+0.35%)
Jun 16, 2009 14.80 14.88 14.15 14.16 820,886 -0.57(-3.87%)
Jun 15, 2009 15.21 15.29 14.60 14.73 541,415 -0.59(-3.85%)
Jun 12, 2009 15.46 15.47 15.07 15.32 549,513 -0.17(-1.10%)
Jun 11, 2009 15.22 15.69 15.22 15.49 455,651 +0.27(+1.77%)
Jun 10, 2009 15.16 15.31 14.90 15.22 606,401 +0.17(+1.13%)
Jun 09, 2009 14.40 15.29 14.39 15.05 630,484 +0.76(+5.32%)
Jun 08, 2009 14.02 14.46 13.78 14.29 806,022 -0.13(-0.90%)
Jun 05, 2009 14.43 14.54 14.14 14.42 291,160 +0.09(+0.63%)
Jun 04, 2009 13.84 14.37 13.84 14.33 324,477 +0.49(+3.54%)
Jun 03, 2009 13.97 14.12 13.79 13.84 349,266 -0.16(-1.14%)
Jun 02, 2009 14.01 14.30 13.75 14.00 487,796 -0.11(-0.78%)
Jun 01, 2009 13.62 14.26 13.46 14.11 423,470 +0.65(+4.83%)
May 29, 2009 13.49 13.64 13.13 13.46 573,460 -0.04(-0.30%)
May 28, 2009 13.52 13.67 13.27 13.50 790,402 +0.11(+0.82%)
May 27, 2009 13.41 13.90 13.35 13.39 467,625 -0.14(-1.03%)
May 26, 2009 12.90 13.57 12.90 13.53 528,701 +0.58(+4.48%)
May 22, 2009 13.13 13.32 12.85 12.95 310,103 -0.15(-1.15%)
May 21, 2009 13.27 13.27 12.79 13.10 499,049 -0.21(-1.58%)
May 20, 2009 13.04 13.75 13.04 13.31 1,011,580 +0.32(+2.46%)
May 19, 2009 12.84 13.25 12.64 12.99 504,858 +0.16(+1.25%)
May 18, 2009 12.44 12.87 12.44 12.83 490,736 +0.48(+3.89%)
May 15, 2009 12.40 12.76 12.27 12.35 662,426 -0.11(-0.88%)
May 14, 2009 12.12 12.59 12.03 12.46 821,578 +0.36(+2.98%)
May 13, 2009 12.78 12.86 12.01 12.10 1,358,483 -0.74(-5.76%)
May 12, 2009 13.38 13.56 12.68 12.84 565,570 -0.43(-3.24%)
May 11, 2009 13.36 13.77 13.24 13.27 823,512 -0.21(-1.56%)
May 08, 2009 13.83 14.03 13.22 13.48 756,546 -0.26(-1.89%)
May 07, 2009 14.66 14.84 13.47 13.74 659,176 -0.86(-5.89%)
May 06, 2009 14.51 14.71 14.15 14.60 811,968 +0.11(+0.76%)
May 05, 2009 14.62 14.73 14.26 14.49 596,198 -0.22(-1.49%)
May 04, 2009 14.65 14.74 14.11 14.71 771,713 +0.65(+4.62%)
May 01, 2009 13.43 14.10 13.43 14.06 915,652 +0.64(+4.77%)
Apr 30, 2009 13.69 14.02 13.35 13.42 938,442 -0.24(-1.76%)
Apr 29, 2009 13.36 13.96 13.17 13.66 661,343 +0.44(+3.33%)
Apr 28, 2009 13.24 13.41 12.94 13.22 748,023 -0.09(-0.68%)
Apr 27, 2009 12.85 13.60 12.76 13.31 1,135,124 +0.22(+1.68%)
Apr 24, 2009 12.75 13.57 12.71 13.09 1,746,818 +0.25(+1.95%)
Apr 23, 2009 13.06 13.06 12.17 12.84 1,508,533 -0.17(-1.31%)
Apr 22, 2009 12.27 13.25 12.25 13.01 972,248 +0.53(+4.25%)
Apr 21, 2009 12.01 12.49 12.00 12.48 676,351 +0.39(+3.23%)
Apr 20, 2009 12.49 12.75 11.85 12.09 1,309,711 -0.80(-6.21%)
Apr 17, 2009 12.45 13.04 12.24 12.89 987,780 +0.48(+3.87%)
Apr 16, 2009 12.06 12.48 12.04 12.41 1,394,527 +0.47(+3.94%)
Apr 15, 2009 11.75 11.97 11.58 11.94 632,635 +0.08(+0.67%)
Apr 14, 2009 11.14 11.94 10.75 11.86 1,755,857 -0.54(-4.35%)
Apr 13, 2009 12.25 12.47 12.05 12.40 401,883 -0.02(-0.16%)
Apr 09, 2009 11.47 12.43 11.93 12.42 1,031,994 +0.39(+3.24%)
Apr 08, 2009 11.47 12.03 11.43 12.03 965,275 +0.60(+5.25%)
Apr 07, 2009 11.88 11.97 11.35 11.43 888,623 -0.56(-4.67%)
Apr 06, 2009 12.17 12.30 11.67 11.99 718,330 -0.36(-2.91%)
Apr 03, 2009 12.12 12.35 11.95 12.35 736,327 +0.29(+2.40%)
Apr 02, 2009 12.10 12.35 11.97 12.06 1,460,561 +0.10(+0.84%)
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.