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 (%)
Sep 30, 2003 7.905 8.140 7.550 7.570 426,239 -0.63(-7.68%)
Sep 29, 2003 8.160 8.305 8.000 8.200 187,930 +0.11(+1.42%)
Sep 26, 2003 8.015 8.180 7.710 8.085 531,744 +0.03(+0.37%)
Sep 25, 2003 8.525 8.595 8.000 8.055 231,164 -0.33(-3.94%)
Sep 24, 2003 8.650 8.800 8.425 8.385 408,853 -0.27(-3.12%)
Sep 23, 2003 8.270 8.670 8.250 8.655 270,566 +0.19(+2.30%)
Sep 22, 2003 8.800 8.840 8.430 8.460 313,831 -0.54(-6.00%)
Sep 19, 2003 8.945 9.105 8.875 9.000 347,244 +0.12(+1.41%)
Sep 18, 2003 9.195 9.195 8.800 8.875 389,671 -0.36(-3.85%)
Sep 17, 2003 9.265 9.540 9.162 9.230 335,567 -0.04(-0.49%)
Sep 16, 2003 8.920 9.275 8.920 9.275 526,967 +0.34(+3.81%)
Sep 15, 2003 9.125 9.260 8.875 8.935 194,500 -0.23(-2.51%)
Sep 12, 2003 9.175 9.310 8.940 9.165 215,900 -0.09(-0.92%)
Sep 11, 2003 9.300 9.655 8.885 9.250 353,200 -0.05(-0.59%)
Sep 10, 2003 9.815 9.875 9.295 9.305 324,400 -0.58(-5.87%)
Sep 09, 2003 10.03 10.18 9.805 9.885 426,000 -0.17(-1.64%)
Sep 08, 2003 10.01 10.50 9.980 10.05 586,500 +0.23(+2.29%)
Sep 05, 2003 9.900 10.04 9.755 9.825 378,200 -0.05(-0.51%)
Sep 04, 2003 9.880 9.970 9.820 9.875 257,400 +0.04(+0.41%)
Sep 03, 2003 9.910 10.10 9.750 9.835 635,400 -0.02(-0.20%)
Sep 02, 2003 9.855 9.900 9.705 9.855 239,100 -0.04(-0.35%)
Aug 29, 2003 9.890 9.900 9.720 9.890 198,600 -0.04(-0.45%)
Aug 28, 2003 9.820 10.00 9.465 9.935 385,500 +0.09(+0.91%)
Aug 27, 2003 9.355 9.905 9.290 9.845 415,400 +0.46(+4.90%)
Aug 26, 2003 9.300 9.395 9.070 9.385 520,900 +0.07(+0.81%)
Aug 25, 2003 9.525 9.555 9.115 9.310 246,200 -0.22(-2.36%)
Aug 22, 2003 9.590 9.685 9.365 9.535 331,900 +0.02(+0.16%)
Aug 21, 2003 9.565 9.650 9.445 9.520 261,100 +0.01(+0.16%)
Aug 20, 2003 9.275 9.580 9.190 9.505 272,100 +0.08(+0.80%)
Aug 19, 2003 8.940 9.460 8.940 9.430 392,300 +0.49(+5.48%)
Aug 18, 2003 8.090 8.965 8.019 8.940 549,700 +0.95(+11.89%)
Aug 15, 2003 8.060 8.210 7.910 7.990 154,200 -0.06(-0.81%)
Aug 14, 2003 8.225 8.300 8.035 8.055 289,600 -0.14(-1.77%)
Aug 13, 2003 8.445 8.445 8.075 8.200 315,500 -0.28(-3.24%)
Aug 12, 2003 8.075 8.515 8.015 8.475 216,900 +0.40(+4.96%)
Aug 11, 2003 7.770 8.105 7.670 8.075 209,600 +0.31(+3.97%)
Aug 08, 2003 7.945 8.025 7.755 7.766 108,900 -0.18(-2.25%)
Aug 07, 2003 7.925 8.200 7.800 7.945 243,600 +0.02(+0.19%)
Aug 06, 2003 8.250 8.255 7.675 7.930 265,800 -0.17(-2.10%)
Aug 05, 2003 8.590 8.610 7.910 8.100 612,100 -0.47(-5.54%)
Aug 04, 2003 8.410 8.690 8.290 8.575 205,900 +0.07(+0.88%)
Aug 01, 2003 8.485 8.690 8.375 8.500 146,200 -0.01(-0.06%)
Jul 31, 2003 8.595 8.665 8.355 8.505 212,300 +0.03(+0.35%)
Jul 30, 2003 8.500 8.530 8.305 8.475 189,700 -0.04(-0.53%)
Jul 29, 2003 8.400 8.555 8.345 8.520 161,500 +0.12(+1.49%)
Jul 28, 2003 8.250 8.420 8.200 8.395 234,400 +0.16(+1.94%)
Jul 25, 2003 8.050 8.300 7.750 8.235 405,200 +0.18(+2.30%)
Jul 24, 2003 8.200 8.500 7.925 8.050 293,600 -0.09(-1.17%)
Jul 23, 2003 8.265 8.285 7.945 8.145 287,900 -0.08(-0.91%)
Jul 22, 2003 7.760 8.375 7.655 8.220 450,300 +0.60(+7.80%)
Jul 21, 2003 7.710 7.750 7.350 7.625 213,600 -0.10(-1.29%)
Jul 18, 2003 7.755 7.890 7.500 7.725 310,600 -0.03(-0.32%)
Jul 17, 2003 8.200 8.275 7.740 7.750 272,000 -0.62(-7.35%)
Jul 16, 2003 8.405 8.500 8.210 8.365 215,800 +0.05(+0.66%)
Jul 15, 2003 8.200 8.485 8.180 8.310 266,400 +0.12(+1.53%)
Jul 14, 2003 8.460 8.560 7.965 8.185 947,300 -0.04(-0.55%)
Jul 11, 2003 8.450 8.580 8.170 8.230 630,700 -0.22(-2.60%)
Jul 10, 2003 8.570 8.720 8.385 8.450 515,600 -0.18(-2.03%)
Jul 09, 2003 8.475 8.725 8.380 8.625 437,500 +0.05(+0.58%)
Jul 08, 2003 8.435 8.640 8.385 8.575 531,200 +0.13(+1.54%)
Jul 07, 2003 8.250 8.570 8.185 8.445 496,500 +0.34(+4.19%)
Jul 03, 2003 8.180 8.265 8.095 8.105 164,600 -0.15(-1.88%)
Jul 02, 2003 8.090 8.260 7.820 8.260 379,400 +0.19(+2.35%)
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.