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, 2011 15.59 15.98 15.37 15.53 586,285 -0.04(-0.26%)
Aug 30, 2011 15.61 15.72 15.26 15.57 1,033,323 -0.22(-1.39%)
Aug 29, 2011 15.53 15.81 15.35 15.79 744,978 +0.42(+2.73%)
Aug 26, 2011 15.07 15.40 14.75 15.37 455,299 +0.21(+1.39%)
Aug 25, 2011 16.03 16.15 15.08 15.16 553,620 -0.78(-4.89%)
Aug 24, 2011 15.85 16.06 15.69 15.94 364,627 +0.00(+0.00%)
Aug 23, 2011 15.03 16.09 14.97 15.94 815,090 +1.01(+6.76%)
Aug 22, 2011 15.37 15.56 14.84 14.93 423,422 -0.07(-0.47%)
Aug 19, 2011 15.10 15.47 14.82 15.00 551,692 -0.30(-1.99%)
Aug 18, 2011 16.44 16.44 15.16 15.30 796,052 -1.68(-9.92%)
Aug 17, 2011 16.96 17.31 16.84 16.99 593,008 +0.08(+0.47%)
Aug 16, 2011 17.03 17.13 16.71 16.91 473,757 -0.27(-1.57%)
Aug 15, 2011 17.11 17.23 16.78 17.18 386,337 +0.18(+1.06%)
Aug 12, 2011 17.03 17.21 16.37 17.00 576,169 +0.12(+0.71%)
Aug 11, 2011 15.79 17.11 15.56 16.88 1,265,495 +1.14(+7.24%)
Aug 10, 2011 15.80 16.33 15.47 15.74 1,356,873 -0.63(-3.85%)
Aug 09, 2011 16.77 17.01 15.06 16.37 1,899,086 +0.17(+1.05%)
Aug 08, 2011 17.07 17.58 16.19 16.20 1,159,010 -1.38(-7.85%)
Aug 05, 2011 18.37 18.44 17.23 17.58 1,125,698 -0.58(-3.19%)
Aug 04, 2011 19.07 19.10 18.15 18.16 544,494 -1.20(-6.20%)
Aug 03, 2011 19.33 19.56 18.73 19.36 438,794 +0.07(+0.36%)
Aug 02, 2011 19.81 19.99 19.28 19.29 522,265 -0.70(-3.50%)
Aug 01, 2011 20.24 20.51 19.76 19.99 842,926 +0.14(+0.71%)
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%)
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.