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, 2010 14.87 15.04 14.61 14.63 663,231 -0.21(-1.42%)
Jun 29, 2010 15.38 15.47 14.72 14.84 824,012 -0.60(-3.89%)
Jun 25, 2010 14.98 15.45 14.86 15.44 3,345,464 +0.50(+3.35%)
Jun 24, 2010 15.06 15.20 14.89 14.94 612,725 -0.20(-1.32%)
Jun 23, 2010 15.17 15.38 15.00 15.14 382,284 -0.05(-0.33%)
Jun 22, 2010 15.36 15.71 15.16 15.19 692,809 -0.09(-0.59%)
Jun 21, 2010 15.57 15.76 15.13 15.28 346,450 -0.13(-0.84%)
Jun 18, 2010 15.57 15.65 15.31 15.41 614,719 -0.05(-0.32%)
Jun 17, 2010 15.50 15.53 15.21 15.46 514,233 +0.10(+0.65%)
Jun 16, 2010 15.29 15.64 15.19 15.36 360,761 -0.11(-0.71%)
Jun 15, 2010 14.81 15.54 14.78 15.47 487,329 +0.77(+5.24%)
Jun 14, 2010 14.83 15.05 14.66 14.70 592,025 -0.01(-0.07%)
Jun 11, 2010 14.31 14.73 14.30 14.71 587,843 +0.18(+1.24%)
Jun 10, 2010 14.55 14.69 14.37 14.53 589,762 +0.25(+1.75%)
Jun 09, 2010 14.60 14.89 14.19 14.28 598,525 -0.14(-0.97%)
Jun 08, 2010 14.61 14.62 14.18 14.42 557,965 -0.08(-0.55%)
Jun 07, 2010 15.33 15.41 14.48 14.50 1,117,289 -0.80(-5.23%)
Jun 04, 2010 15.68 15.95 15.29 15.30 960,085 -0.83(-5.15%)
Jun 03, 2010 15.81 16.20 15.73 16.13 773,396 +0.48(+3.07%)
Jun 02, 2010 15.32 15.65 15.16 15.65 790,526 +0.44(+2.89%)
Jun 01, 2010 15.36 15.81 15.21 15.21 611,680 -0.27(-1.74%)
May 28, 2010 15.80 15.75 15.33 15.48 872,511 -0.32(-2.03%)
May 27, 2010 15.60 15.80 15.46 15.80 846,686 +0.56(+3.67%)
May 26, 2010 15.49 15.81 15.13 15.24 535,576 -0.20(-1.30%)
May 25, 2010 15.00 15.47 14.81 15.44 426,199 +0.01(+0.06%)
May 24, 2010 15.53 15.76 15.37 15.43 508,890 -0.16(-1.03%)
May 21, 2010 15.28 15.87 15.15 15.59 877,332 +0.02(+0.11%)
May 20, 2010 15.51 16.09 15.45 15.57 785,839 -0.75(-4.58%)
May 19, 2010 16.18 16.62 15.84 16.32 716,628 +0.07(+0.43%)
May 18, 2010 17.05 17.12 16.05 16.25 986,966 -0.59(-3.50%)
May 17, 2010 16.82 17.00 16.30 16.84 615,147 +0.14(+0.84%)
May 14, 2010 16.97 16.97 16.36 16.70 732,718 -0.42(-2.45%)
May 13, 2010 17.37 17.53 17.01 17.12 823,943 -0.25(-1.44%)
May 12, 2010 16.96 17.38 16.87 17.37 716,813 +0.51(+3.02%)
May 11, 2010 16.76 17.03 16.09 16.86 1,011,427 +0.36(+2.18%)
May 10, 2010 16.13 16.51 16.08 16.50 694,588 +0.90(+5.77%)
May 07, 2010 15.72 16.08 15.17 15.60 1,309,095 -0.27(-1.70%)
May 06, 2010 16.29 16.65 14.91 15.87 604,009 -0.49(-3.00%)
May 05, 2010 16.43 16.75 16.19 16.36 928,345 -0.35(-2.09%)
May 04, 2010 16.90 16.90 16.50 16.71 1,232,308 -0.34(-1.99%)
May 03, 2010 16.61 17.10 16.56 17.05 1,138,569 +0.46(+2.77%)
Apr 30, 2010 17.01 17.01 16.49 16.59 851,355 -0.47(-2.75%)
Apr 29, 2010 17.03 17.09 16.82 17.06 624,819 +0.11(+0.65%)
Apr 28, 2010 17.29 17.47 16.89 16.95 1,075,028 -0.18(-1.05%)
Apr 27, 2010 17.27 17.66 17.06 17.13 1,416,614 -0.16(-0.93%)
Apr 26, 2010 17.30 17.49 16.98 17.29 891,719 -0.07(-0.40%)
Apr 23, 2010 17.24 17.50 16.73 17.36 2,640,263 -0.52(-2.91%)
Apr 22, 2010 16.98 17.90 16.67 17.88 1,270,348 +0.68(+3.95%)
Apr 21, 2010 17.65 17.81 17.19 17.20 1,799,614 -0.49(-2.77%)
Apr 20, 2010 17.20 17.69 17.19 17.69 798,221 +0.51(+2.97%)
Apr 19, 2010 17.45 17.67 16.88 17.18 1,239,349 -0.39(-2.22%)
Apr 16, 2010 17.67 17.74 17.17 17.57 1,132,137 -0.10(-0.57%)
Apr 15, 2010 17.90 17.97 17.63 17.67 437,947 -0.24(-1.34%)
Apr 14, 2010 17.22 18.00 17.22 17.91 940,095 +0.83(+4.86%)
Apr 13, 2010 16.78 17.13 16.60 17.08 691,358 +0.22(+1.30%)
Apr 12, 2010 16.89 16.91 16.61 16.86 648,438 -0.02(-0.12%)
Apr 09, 2010 16.80 16.88 16.70 16.88 689,040 +0.10(+0.60%)
Apr 08, 2010 16.82 16.87 16.45 16.78 912,336 -0.15(-0.89%)
Apr 07, 2010 16.95 17.09 16.75 16.93 522,069 -0.08(-0.47%)
Apr 06, 2010 17.27 17.29 17.00 17.01 747,552 -0.30(-1.73%)
Apr 05, 2010 17.20 17.50 17.03 17.31 566,139 +0.16(+0.93%)
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.