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 29, 2011 20.11 20.85 18.67 19.85 1,349,835 +0.64(+3.33%)
Jul 28, 2011 19.73 19.73 19.14 19.21 526,577 -0.34(-1.74%)
Jul 27, 2011 20.01 20.08 19.43 19.55 711,504 -0.65(-3.24%)
Jul 26, 2011 20.38 20.51 20.14 20.20 251,414 -0.09(-0.42%)
Jul 25, 2011 20.53 20.89 20.26 20.29 426,787 -0.52(-2.50%)
Jul 22, 2011 20.77 20.87 20.22 20.81 423,374 +0.50(+2.46%)
Jul 21, 2011 19.87 20.33 19.75 20.31 759,334 +0.39(+1.96%)
Jul 20, 2011 20.21 20.94 19.70 19.92 972,442 -0.02(-0.10%)
Jul 19, 2011 19.32 19.96 19.32 19.94 526,588 +0.77(+4.02%)
Jul 18, 2011 19.50 19.58 18.89 19.17 548,183 -0.44(-2.24%)
Jul 15, 2011 19.69 19.75 19.30 19.61 735,731 -0.03(-0.15%)
Jul 14, 2011 20.13 20.37 19.60 19.64 534,261 -0.54(-2.68%)
Jul 13, 2011 20.37 20.71 20.09 20.18 554,281 +0.05(+0.25%)
Jul 12, 2011 21.06 21.06 20.05 20.13 725,227 -1.10(-5.18%)
Jul 11, 2011 21.57 22.01 21.14 21.23 961,434 +0.36(+1.72%)
Jul 08, 2011 20.68 20.97 20.65 20.87 673,905 -0.08(-0.38%)
Jul 07, 2011 20.64 20.96 20.52 20.95 487,036 +0.47(+2.29%)
Jul 06, 2011 20.44 20.61 20.29 20.48 211,912 +0.06(+0.29%)
Jul 05, 2011 20.52 20.58 20.26 20.42 301,618 -0.02(-0.12%)
Jul 01, 2011 20.58 20.77 20.25 20.45 539,682 -0.05(-0.27%)
Jun 30, 2011 20.09 20.57 20.09 20.50 409,100 +0.52(+2.60%)
Jun 29, 2011 19.83 20.19 19.57 19.98 630,971 +0.22(+1.11%)
Jun 28, 2011 19.68 19.87 19.56 19.76 732,162 +0.09(+0.46%)
Jun 27, 2011 19.73 20.11 19.55 19.67 753,561 -0.05(-0.25%)
Jun 24, 2011 20.00 20.15 19.67 19.72 2,032,022 -0.28(-1.40%)
Jun 23, 2011 19.70 20.09 19.60 20.00 537,571 +0.08(+0.40%)
Jun 22, 2011 20.04 20.21 19.87 19.92 431,676 -0.28(-1.39%)
Jun 21, 2011 20.14 20.45 20.03 20.20 551,890 +0.18(+0.90%)
Jun 20, 2011 20.02 20.32 19.91 20.02 490,658 -0.21(-1.04%)
Jun 17, 2011 20.21 20.30 19.98 20.23 738,196 +0.15(+0.75%)
Jun 16, 2011 20.20 20.33 19.86 20.08 481,210 -0.14(-0.69%)
Jun 15, 2011 20.22 20.74 20.04 20.22 480,099 -0.28(-1.37%)
Jun 14, 2011 20.07 20.63 20.07 20.50 413,209 +0.67(+3.38%)
Jun 13, 2011 20.10 20.13 19.72 19.83 361,547 -0.23(-1.15%)
Jun 10, 2011 20.12 20.28 19.97 20.06 555,515 -0.21(-1.04%)
Jun 09, 2011 20.26 20.54 20.01 20.27 335,250 +0.12(+0.60%)
Jun 08, 2011 20.48 20.51 20.00 20.15 630,208 -0.47(-2.28%)
Jun 07, 2011 21.08 21.08 20.50 20.62 326,277 +0.03(+0.15%)
Jun 06, 2011 20.80 20.90 20.50 20.59 474,321 -0.26(-1.25%)
Jun 03, 2011 20.93 21.28 20.82 20.85 376,322 -0.04(-0.19%)
May 24, 2011 21.22 21.35 20.86 20.89 736,360 -0.35(-1.65%)
May 23, 2011 21.60 21.66 21.22 21.24 516,872 -0.81(-3.67%)
May 20, 2011 21.97 22.42 21.69 22.05 1,348,438 -0.12(-0.54%)
May 19, 2011 23.07 23.07 21.79 22.17 1,635,761 -0.69(-3.02%)
May 18, 2011 22.54 22.99 22.49 22.86 385,289 +0.33(+1.46%)
May 17, 2011 22.53 22.63 22.23 22.53 336,762 -0.07(-0.31%)
May 16, 2011 23.03 23.17 22.56 22.60 490,104 -0.50(-2.19%)
May 13, 2011 23.60 23.60 22.99 23.11 698,829 -0.52(-2.22%)
May 12, 2011 23.23 23.69 23.08 23.63 284,770 +0.23(+0.98%)
May 11, 2011 23.48 23.59 22.98 23.40 448,504 -0.12(-0.51%)
May 10, 2011 23.31 23.56 23.25 23.52 320,792 +0.26(+1.12%)
May 09, 2011 22.93 23.31 22.77 23.26 288,446 +0.23(+1.00%)
May 06, 2011 23.26 23.40 22.90 23.03 239,608 +0.08(+0.35%)
May 05, 2011 22.68 23.26 22.66 22.95 760,683 +0.05(+0.22%)
May 04, 2011 22.88 22.98 22.30 22.90 531,455 +0.14(+0.62%)
May 03, 2011 23.44 23.53 22.56 22.76 563,538 -0.89(-3.76%)
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.