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 31, 2010 14.12 14.28 13.83 14.01 714,929 -0.16(-1.13%)
Aug 30, 2010 14.55 14.63 14.11 14.17 434,326 -0.39(-2.68%)
Aug 27, 2010 14.36 14.59 13.99 14.56 484,097 +0.29(+2.03%)
Aug 26, 2010 14.37 14.57 14.16 14.27 513,782 -0.06(-0.42%)
Aug 25, 2010 14.00 14.37 13.96 14.33 417,211 +0.23(+1.63%)
Aug 24, 2010 14.20 14.30 13.89 14.10 519,850 -0.25(-1.71%)
Aug 23, 2010 14.39 14.56 14.22 14.35 593,440 +0.02(+0.10%)
Aug 20, 2010 14.41 14.62 14.17 14.33 671,401 -0.15(-1.04%)
Aug 19, 2010 14.79 14.89 14.41 14.48 646,226 -0.37(-2.49%)
Aug 18, 2010 14.92 15.07 14.77 14.85 778,024 -0.13(-0.87%)
Aug 17, 2010 15.03 15.16 14.80 14.98 568,447 +0.08(+0.54%)
Aug 16, 2010 14.98 15.26 14.82 14.90 1,043,234 -0.03(-0.20%)
Aug 13, 2010 15.27 15.44 14.91 14.93 968,334 -0.44(-2.86%)
Aug 12, 2010 15.24 15.43 14.97 15.37 528,080 -0.15(-0.97%)
Aug 11, 2010 15.92 15.92 15.49 15.52 759,169 -0.74(-4.55%)
Aug 10, 2010 16.46 16.48 16.07 16.26 505,083 -0.39(-2.34%)
Aug 09, 2010 16.55 16.71 16.35 16.65 293,808 +0.17(+1.03%)
Aug 06, 2010 16.28 16.56 16.02 16.48 464,893 +0.06(+0.37%)
Aug 05, 2010 16.45 16.67 16.33 16.42 384,161 -0.18(-1.08%)
Aug 04, 2010 16.32 16.74 16.16 16.60 434,024 +0.33(+2.03%)
Aug 03, 2010 16.27 16.50 16.08 16.27 543,697 -0.10(-0.61%)
Aug 02, 2010 16.19 16.50 16.05 16.37 556,187 +0.41(+2.57%)
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%)
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.