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 28, 2013 22.37 22.98 22.21 22.75 1,394,493 +0.25(+1.11%)
Jun 27, 2013 22.24 22.61 21.98 22.50 0 +0.40(+1.81%)
Jun 26, 2013 21.99 22.28 21.59 22.10 0 +0.30(+1.38%)
Jun 25, 2013 21.80 21.94 21.43 21.80 0 +0.20(+0.93%)
Jun 24, 2013 21.84 21.86 21.31 21.60 0 -0.47(-2.13%)
Jun 21, 2013 22.13 22.56 21.91 22.07 989,117 +0.03(+0.14%)
Jun 20, 2013 21.83 22.15 21.60 22.04 0 -0.11(-0.50%)
Jun 19, 2013 21.94 22.29 21.72 22.15 0 +0.27(+1.23%)
Jun 18, 2013 21.60 22.06 21.36 21.88 0 +0.36(+1.67%)
Jun 17, 2013 21.53 21.86 21.10 21.52 0 +0.24(+1.13%)
Jun 14, 2013 21.47 21.67 20.91 21.28 0 -0.23(-1.07%)
Jun 13, 2013 20.92 21.55 20.63 21.51 580,205 +0.58(+2.77%)
Jun 12, 2013 21.50 21.50 20.88 20.93 183,768 -0.36(-1.69%)
Jun 11, 2013 21.55 21.76 21.25 21.29 244,757 -0.50(-2.29%)
Jun 10, 2013 21.73 21.90 21.60 21.79 0 +0.13(+0.60%)
Jun 07, 2013 21.89 21.89 21.45 21.66 0 -0.05(-0.23%)
Jun 06, 2013 21.36 21.82 21.31 21.71 375,085 +0.16(+0.74%)
Jun 05, 2013 21.92 22.02 21.48 21.55 0 -0.46(-2.09%)
Jun 04, 2013 22.15 22.44 21.73 22.01 0 -0.03(-0.14%)
Jun 03, 2013 22.00 22.48 21.76 22.04 683,556 +0.11(+0.50%)
May 31, 2013 22.18 22.26 21.85 21.93 351,952 -0.35(-1.57%)
May 30, 2013 21.87 22.45 21.87 22.28 514,550 +0.54(+2.48%)
May 29, 2013 21.75 21.85 21.57 21.74 375,748 -0.11(-0.50%)
May 28, 2013 22.01 22.24 21.77 21.85 335,389 +0.21(+0.97%)
May 24, 2013 21.65 21.81 21.41 21.64 0 -0.11(-0.51%)
May 23, 2013 21.49 21.90 21.21 21.75 0 -0.02(-0.09%)
May 22, 2013 22.29 22.38 21.55 21.77 0 -0.55(-2.46%)
May 21, 2013 22.54 22.69 22.24 22.32 554,389 -0.25(-1.11%)
May 20, 2013 22.34 22.66 22.34 22.57 639,383 +0.21(+0.94%)
May 17, 2013 21.83 22.36 21.56 22.36 0 +0.67(+3.09%)
May 16, 2013 21.17 21.95 21.17 21.69 887,876 +0.50(+2.36%)
May 15, 2013 21.21 21.30 21.04 21.19 0 -0.33(-1.53%)
May 13, 2013 21.73 21.75 21.33 21.52 0 -0.28(-1.28%)
May 10, 2013 21.87 22.03 21.72 21.80 0 -0.05(-0.23%)
May 09, 2013 21.84 21.88 21.75 21.85 0 +0.04(+0.18%)
May 08, 2013 21.58 21.81 21.29 21.81 0 +0.22(+1.02%)
May 07, 2013 21.78 21.78 21.29 21.59 0 -0.17(-0.78%)
May 06, 2013 21.55 21.96 21.45 21.76 0 +0.27(+1.26%)
May 03, 2013 20.99 21.56 20.99 21.49 0 +0.83(+4.02%)
May 02, 2013 20.27 20.80 20.04 20.66 0 +0.54(+2.68%)
May 01, 2013 20.71 20.94 20.12 20.12 603,381 -0.68(-3.27%)
Apr 30, 2013 20.89 20.91 20.70 20.80 0 -0.03(-0.14%)
Apr 29, 2013 21.10 21.20 20.78 20.83 494,410 -0.13(-0.62%)
Apr 26, 2013 22.84 21.30 19.92 20.96 1,069,642 +1.04(+5.22%)
Apr 25, 2013 19.89 20.14 19.59 19.92 0 +0.04(+0.20%)
Apr 24, 2013 19.98 20.16 19.74 19.88 503,418 -0.19(-0.95%)
Apr 23, 2013 19.98 20.30 19.73 20.07 453,577 +0.30(+1.54%)
Apr 22, 2013 19.40 19.84 18.99 19.77 542,068 +0.32(+1.67%)
Apr 19, 2013 19.25 19.49 18.96 19.44 307,181 +0.17(+0.88%)
Apr 18, 2013 20.02 20.15 19.20 19.27 461,042 -0.66(-3.31%)
Apr 17, 2013 20.60 20.60 19.66 19.93 480,522 -0.84(-4.04%)
Apr 16, 2013 20.58 20.94 20.33 20.77 450,072 +0.40(+1.96%)
Apr 15, 2013 20.65 20.77 20.23 20.37 748,572 -0.39(-1.88%)
Apr 12, 2013 20.72 20.84 20.28 20.76 640,905 -0.09(-0.43%)
Apr 11, 2013 20.70 21.02 20.65 20.85 832,738 +0.07(+0.34%)
Apr 10, 2013 20.69 20.92 20.61 20.78 1,021,415 +0.16(+0.78%)
Apr 09, 2013 21.00 21.11 20.61 20.62 622,714 -0.39(-1.86%)
Apr 08, 2013 21.09 21.10 20.62 21.01 356,214 -0.06(-0.28%)
Apr 05, 2013 20.80 21.15 20.66 21.07 368,983 -0.14(-0.66%)
Apr 04, 2013 20.95 21.30 20.77 21.21 499,252 +0.25(+1.19%)
Apr 03, 2013 21.87 21.90 20.91 20.96 642,229 -0.80(-3.68%)
Apr 02, 2013 22.73 22.73 21.73 21.76 555,608 -0.81(-3.59%)
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.