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 30, 2010 15.97 16.18 15.72 15.96 649,052 -0.15(-0.93%)
Jul 29, 2010 16.44 16.52 15.74 16.11 596,331 -0.23(-1.41%)
Jul 28, 2010 16.85 16.89 16.24 16.34 612,561 -0.60(-3.54%)
Jul 27, 2010 16.92 17.20 16.87 16.94 742,441 +0.10(+0.59%)
Jul 26, 2010 16.85 16.88 16.44 16.84 639,891 +0.10(+0.60%)
Jul 23, 2010 15.36 16.79 15.36 16.74 1,381,419 +1.38(+8.98%)
Jul 22, 2010 15.26 15.53 15.22 15.36 1,157,063 +0.27(+1.79%)
Jul 21, 2010 15.55 15.55 15.04 15.09 716,296 -0.39(-2.52%)
Jul 20, 2010 15.31 15.49 14.90 15.48 512,751 -0.07(-0.45%)
Jul 19, 2010 15.15 15.59 15.08 15.55 379,113 +0.42(+2.78%)
Jul 16, 2010 15.61 15.77 15.11 15.13 467,851 -0.62(-3.94%)
Jul 15, 2010 15.70 15.82 15.37 15.75 389,240 +0.07(+0.45%)
Jul 14, 2010 16.01 16.17 15.48 15.68 770,572 -0.37(-2.31%)
Jul 13, 2010 15.74 16.09 15.58 16.05 458,458 +0.53(+3.41%)
Jul 12, 2010 15.53 15.87 15.38 15.52 525,932 -0.02(-0.13%)
Jul 09, 2010 15.13 15.56 15.13 15.54 438,015 +0.39(+2.57%)
Jul 08, 2010 14.96 15.20 14.84 15.15 629,128 +0.31(+2.09%)
Jul 07, 2010 14.19 14.89 14.14 14.84 795,405 +0.75(+5.32%)
Jul 06, 2010 14.51 14.62 14.06 14.09 751,462 -0.11(-0.77%)
Jul 02, 2010 14.78 14.78 13.97 14.20 770,332 -0.43(-2.94%)
Jul 01, 2010 14.66 14.76 14.22 14.63 672,781 +0.00(+0.00%)
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%)
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.