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, 2014 26.65 26.86 26.45 26.76 394,396 +0.07(+0.26%)
Jun 27, 2014 26.55 27.01 26.55 26.69 602,730 -0.04(-0.15%)
Jun 26, 2014 26.96 26.96 26.41 26.73 282,385 -0.17(-0.63%)
Jun 25, 2014 26.64 27.04 26.52 26.90 565,951 +0.10(+0.37%)
Jun 24, 2014 27.43 27.91 26.79 26.80 638,321 -0.59(-2.15%)
Jun 23, 2014 26.80 27.45 26.54 27.39 567,780 +0.53(+1.97%)
Jun 20, 2014 26.80 26.88 26.56 26.86 622,223 +0.16(+0.60%)
Jun 19, 2014 26.66 26.75 26.25 26.70 293,319 +0.21(+0.79%)
Jun 18, 2014 26.49 26.58 26.34 26.49 512,334 -0.02(-0.08%)
Jun 17, 2014 26.41 26.93 26.27 26.51 492,140 +0.02(+0.08%)
Jun 16, 2014 26.43 26.56 26.12 26.49 246,804 -0.04(-0.15%)
Jun 13, 2014 26.51 26.69 26.12 26.53 345,173 +0.21(+0.80%)
Jun 12, 2014 26.34 26.50 26.13 26.32 231,619 -0.16(-0.60%)
Jun 11, 2014 26.47 26.75 26.25 26.48 375,201 -0.10(-0.38%)
Jun 10, 2014 26.42 26.65 26.20 26.58 503,374 +0.95(+3.71%)
Jun 06, 2014 25.77 25.99 25.60 25.63 493,583 -0.07(-0.27%)
Jun 05, 2014 25.06 25.92 24.83 25.70 521,518 +0.64(+2.55%)
Jun 04, 2014 24.64 25.12 24.54 25.06 367,881 +0.22(+0.89%)
Jun 03, 2014 24.46 25.06 24.46 24.84 435,913 +0.35(+1.43%)
Jun 02, 2014 25.24 25.61 24.27 24.49 526,859 +0.16(+0.66%)
May 30, 2014 24.64 24.68 24.15 24.33 256,498 -0.23(-0.94%)
May 29, 2014 24.63 24.83 24.45 24.56 311,911 +0.06(+0.24%)
May 28, 2014 24.61 24.79 24.32 24.50 335,043 -0.19(-0.77%)
May 27, 2014 24.58 24.92 24.31 24.69 363,618 +0.36(+1.48%)
May 23, 2014 24.17 24.33 24.33 24.33 422,400 +0.18(+0.75%)
May 22, 2014 23.59 24.16 23.50 24.15 282,663 +0.62(+2.63%)
May 21, 2014 23.57 23.67 23.14 23.53 303,319 +0.16(+0.68%)
May 20, 2014 23.77 23.95 23.13 23.37 550,233 -0.38(-1.62%)
May 19, 2014 23.38 23.99 23.38 23.75 266,470 +0.27(+1.17%)
May 16, 2014 23.31 23.75 22.21 23.48 327,686 +0.13(+0.56%)
May 15, 2014 23.42 23.63 23.01 23.35 442,439 -0.11(-0.47%)
May 14, 2014 24.37 24.37 23.35 23.46 613,146 -0.94(-3.85%)
May 13, 2014 24.52 25.36 24.39 24.40 573,991 -0.12(-0.49%)
May 12, 2014 23.90 24.59 23.83 24.52 569,258 +0.82(+3.46%)
May 09, 2014 23.55 23.93 23.36 23.70 812,832 -0.01(-0.04%)
May 08, 2014 23.76 24.19 23.48 23.71 708,655 -0.07(-0.29%)
May 07, 2014 23.64 23.86 23.48 23.78 447,308 +0.09(+0.38%)
May 06, 2014 23.99 24.05 23.51 23.69 604,173 -0.30(-1.25%)
May 05, 2014 23.29 24.05 23.02 23.99 645,819 +0.46(+1.95%)
May 02, 2014 23.16 23.74 23.05 23.53 479,023 +0.42(+1.82%)
May 01, 2014 23.44 23.51 22.61 23.11 809,268 -0.41(-1.74%)
Apr 30, 2014 23.33 23.53 22.92 23.52 592,007 +0.17(+0.73%)
Apr 29, 2014 23.89 23.89 23.29 23.35 237,154 -0.36(-1.52%)
Apr 28, 2014 24.10 24.17 23.01 23.71 521,160 -0.33(-1.37%)
Apr 25, 2014 24.60 25.49 23.63 24.04 841,082 -1.57(-6.13%)
Apr 24, 2014 25.40 25.72 24.96 25.61 458,062 +0.43(+1.71%)
Apr 23, 2014 25.33 25.79 25.02 25.18 544,931 -0.18(-0.71%)
Apr 22, 2014 24.50 25.41 24.50 25.36 408,469 +0.91(+3.72%)
Apr 21, 2014 24.35 24.70 24.25 24.45 226,234 +0.19(+0.78%)
Apr 17, 2014 23.71 24.26 24.26 24.26 308,400 +0.51(+2.15%)
Apr 16, 2014 24.02 24.08 23.28 23.75 337,134 -0.17(-0.71%)
Apr 15, 2014 23.71 24.06 23.11 23.92 343,402 +0.32(+1.36%)
Apr 14, 2014 23.88 24.16 23.37 23.60 308,335 +0.03(+0.13%)
Apr 11, 2014 24.06 24.28 23.45 23.57 400,998 -0.73(-3.00%)
Apr 10, 2014 25.26 25.36 24.27 24.30 377,379 -0.94(-3.72%)
Apr 09, 2014 25.09 25.33 24.72 25.24 302,079 +0.18(+0.72%)
Apr 08, 2014 24.72 25.32 24.44 25.06 408,679 +0.30(+1.21%)
Apr 07, 2014 25.00 25.34 24.48 24.76 383,170 -0.33(-1.32%)
Apr 04, 2014 25.98 25.98 24.76 25.09 586,658 -0.79(-3.05%)
Apr 03, 2014 25.90 25.97 25.67 25.88 338,427 +0.05(+0.19%)
Apr 02, 2014 25.80 26.05 25.70 25.83 413,458 +0.03(+0.12%)
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.