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 (%)
Jul 31, 2009 13.78 13.97 13.63 13.63 832,030 -0.15(-1.09%)
Jul 30, 2009 13.88 13.95 13.65 13.78 1,017,370 +0.11(+0.80%)
Jul 29, 2009 13.80 13.82 13.51 13.67 727,884 -0.18(-1.30%)
Jul 28, 2009 13.96 14.22 13.55 13.85 762,298 -0.12(-0.86%)
Jul 27, 2009 13.87 13.99 13.46 13.97 720,243 +0.09(+0.65%)
Jul 24, 2009 14.20 14.24 13.66 13.88 1,095,029 -0.37(-2.60%)
Jul 23, 2009 14.00 14.26 13.51 14.25 1,481,058 -0.42(-2.86%)
Jul 22, 2009 14.55 15.03 14.53 14.67 1,287,895 +0.11(+0.76%)
Jul 21, 2009 15.22 15.22 14.48 14.56 917,636 -0.64(-4.24%)
Jul 20, 2009 14.98 15.28 14.76 15.21 582,204 +0.29(+1.91%)
Jul 17, 2009 14.91 14.97 14.57 14.92 491,198 +0.05(+0.34%)
Jul 16, 2009 14.66 14.99 14.58 14.87 517,001 +0.10(+0.68%)
Jul 15, 2009 14.61 14.97 14.44 14.77 705,051 +0.36(+2.50%)
Jul 14, 2009 14.20 14.60 14.10 14.41 708,800 +0.16(+1.12%)
Jul 13, 2009 13.93 14.27 13.76 14.25 512,411 +0.45(+3.26%)
Jul 10, 2009 13.54 13.95 13.32 13.80 416,800 +0.24(+1.77%)
Jul 09, 2009 13.31 13.83 13.23 13.56 499,017 +0.30(+2.26%)
Jul 08, 2009 13.72 13.72 13.09 13.26 510,776 -0.37(-2.71%)
Jul 07, 2009 13.78 14.21 13.60 13.63 731,735 -0.19(-1.37%)
Jul 06, 2009 13.81 14.01 13.61 13.82 610,585 +0.01(+0.07%)
Jul 02, 2009 14.15 14.26 13.81 13.81 1,052,420 -0.53(-3.70%)
Jul 01, 2009 13.92 14.66 13.91 14.34 671,411 +0.54(+3.91%)
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%)
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.