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 (%)
Aug 29, 2008 27.77 27.78 27.12 27.50 414,818 -0.28(-1.01%)
Aug 28, 2008 27.26 28.15 27.20 27.78 566,770 +0.74(+2.74%)
Aug 27, 2008 26.73 27.36 26.58 27.04 419,704 +0.29(+1.08%)
Aug 26, 2008 26.66 27.01 26.62 26.75 459,132 +0.03(+0.11%)
Aug 25, 2008 26.88 27.21 26.48 26.72 472,298 -0.27(-1.00%)
Aug 22, 2008 26.71 27.18 26.61 26.99 439,352 +0.43(+1.62%)
Aug 21, 2008 26.39 26.85 26.09 26.56 455,131 -0.07(-0.26%)
Aug 20, 2008 26.79 27.35 26.35 26.63 463,207 +0.00(+0.00%)
Aug 19, 2008 26.73 27.04 26.35 26.63 764,691 -0.52(-1.92%)
Aug 18, 2008 28.11 28.21 26.84 27.15 672,171 -0.72(-2.58%)
Aug 15, 2008 28.50 28.50 27.43 27.87 873,556 -0.42(-1.48%)
Aug 14, 2008 27.66 28.45 27.66 28.29 650,334 +0.43(+1.54%)
Aug 13, 2008 27.72 28.31 27.58 27.86 907,730 +0.16(+0.58%)
Aug 12, 2008 27.80 27.89 27.43 27.70 622,968 -0.30(-1.07%)
Aug 11, 2008 26.99 28.00 26.88 28.00 1,173,269 +1.11(+4.13%)
Aug 08, 2008 26.38 26.99 26.13 26.89 1,075,891 +0.59(+2.24%)
Aug 07, 2008 26.83 26.98 26.25 26.30 1,075,677 -0.50(-1.87%)
Aug 06, 2008 26.48 27.11 26.18 26.80 709,865 +0.29(+1.09%)
Aug 05, 2008 26.26 26.59 25.93 26.51 1,033,854 +0.54(+2.08%)
Aug 04, 2008 25.98 26.23 25.77 25.97 618,882 +0.03(+0.12%)
Aug 01, 2008 26.06 26.19 25.28 25.94 604,540 -0.02(-0.08%)
Jul 31, 2008 25.89 26.39 25.84 25.96 960,263 -0.33(-1.26%)
Jul 30, 2008 26.46 26.59 26.03 26.29 757,438 +0.01(+0.04%)
Jul 29, 2008 26.28 26.42 25.83 26.28 898,561 +0.59(+2.30%)
Jul 28, 2008 25.57 26.17 25.44 25.69 1,159,873 -0.01(-0.04%)
Jul 25, 2008 26.44 27.24 25.22 25.70 3,240,926 +1.48(+6.11%)
Jul 24, 2008 24.45 25.10 24.15 24.22 1,229,377 -0.14(-0.57%)
Jul 23, 2008 24.21 24.63 23.75 24.36 1,599,549 +0.24(+1.00%)
Jul 22, 2008 24.91 24.97 23.97 24.12 1,620,258 -0.87(-3.48%)
Jul 21, 2008 25.80 25.83 24.88 24.99 639,412 -0.77(-2.99%)
Jul 18, 2008 25.24 25.90 24.95 25.76 904,403 +0.48(+1.90%)
Jul 17, 2008 24.75 25.29 24.46 25.28 932,138 +0.68(+2.76%)
Jul 16, 2008 23.85 24.81 23.49 24.60 819,230 +0.86(+3.62%)
Jul 15, 2008 23.32 24.13 23.21 23.74 1,479,613 +0.07(+0.30%)
Jul 14, 2008 24.19 24.33 23.08 23.67 613,879 -0.28(-1.17%)
Jul 11, 2008 22.95 24.31 22.79 23.95 1,523,229 +0.84(+3.63%)
Jul 10, 2008 22.85 23.18 22.53 23.11 1,083,060 +0.23(+1.01%)
Jul 09, 2008 23.75 23.79 22.82 22.88 1,001,734 -0.83(-3.50%)
Jul 08, 2008 23.06 23.80 22.72 23.71 1,115,196 +0.76(+3.31%)
Jul 07, 2008 24.01 24.41 22.44 22.95 2,639,915 -0.97(-4.06%)
Jul 04, 2008 24.82 25.15 23.77 23.92 1,049,456 +0.00(+0.00%)
Jul 03, 2008 24.82 25.15 23.77 23.92 1,049,456 -0.93(-3.74%)
Jul 02, 2008 25.26 25.47 24.77 24.85 957,115 -0.44(-1.74%)
Jul 01, 2008 25.01 25.41 24.52 25.29 1,088,518 +0.11(+0.44%)
Jun 30, 2008 25.81 26.09 25.18 25.18 836,119 -0.82(-3.15%)
Jun 27, 2008 25.91 26.06 25.29 26.00 1,963,025 -0.01(-0.04%)
Jun 26, 2008 26.40 26.59 25.56 26.01 982,040 -0.80(-2.98%)
Jun 25, 2008 25.96 27.05 25.96 26.81 661,149 +0.87(+3.35%)
Jun 24, 2008 26.14 26.45 25.36 25.94 703,821 -0.34(-1.29%)
Jun 23, 2008 26.80 26.84 26.24 26.28 456,405 -0.30(-1.13%)
Jun 20, 2008 27.02 27.39 26.10 26.58 1,217,327 -0.66(-2.42%)
Jun 19, 2008 26.60 27.40 26.21 27.24 676,156 +0.63(+2.37%)
Jun 18, 2008 26.59 26.85 26.08 26.61 542,760 -0.19(-0.71%)
Jun 17, 2008 27.33 27.36 26.75 26.80 836,748 -0.48(-1.76%)
Jun 16, 2008 26.84 27.50 26.70 27.28 833,480 +0.29(+1.07%)
Jun 13, 2008 26.32 27.22 26.23 26.99 1,353,049 +1.00(+3.85%)
Jun 12, 2008 25.45 26.40 25.44 25.99 1,717,095 +0.85(+3.38%)
Jun 11, 2008 25.60 25.60 24.95 25.14 925,222 -0.38(-1.49%)
Jun 10, 2008 25.46 25.79 24.85 25.52 1,065,544 -0.38(-1.47%)
Jun 09, 2008 26.13 26.37 24.99 25.90 2,203,151 -1.31(-4.81%)
Jun 06, 2008 27.47 27.91 27.13 27.21 1,017,746 -0.39(-1.41%)
Jun 05, 2008 27.15 27.78 27.12 27.60 1,142,853 +0.43(+1.58%)
Jun 04, 2008 26.44 27.45 26.31 27.17 1,337,942 +0.50(+1.87%)
Jun 03, 2008 27.18 27.30 26.36 26.67 1,097,455 -0.37(-1.37%)
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.