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, 2004 14.05 14.37 13.83 14.10 376,700 +0.04(+0.28%)
Sep 29, 2004 13.54 14.14 13.44 14.06 589,200 +0.46(+3.38%)
Sep 28, 2004 13.73 13.90 13.33 13.60 492,200 +0.04(+0.29%)
Sep 27, 2004 13.43 13.71 13.19 13.56 662,900 -0.16(-1.17%)
Sep 24, 2004 13.74 14.06 13.60 13.72 645,000 +0.05(+0.37%)
Sep 23, 2004 13.74 13.86 13.35 13.67 522,600 +0.01(+0.07%)
Sep 22, 2004 13.64 13.89 13.56 13.66 870,900 -0.19(-1.37%)
Sep 21, 2004 13.47 14.03 13.40 13.85 732,700 +0.16(+1.17%)
Sep 20, 2004 12.84 13.84 12.78 13.69 568,300 +0.71(+5.47%)
Sep 17, 2004 13.25 13.39 12.67 12.98 799,600 -0.02(-0.15%)
Sep 16, 2004 13.04 13.39 12.98 13.00 730,700 +0.05(+0.39%)
Sep 15, 2004 12.80 13.05 12.76 12.95 1,004,000 -0.19(-1.45%)
Sep 14, 2004 12.99 13.16 12.75 13.14 770,300 +0.23(+1.78%)
Sep 13, 2004 12.43 13.07 12.43 12.91 1,000,300 +0.50(+4.03%)
Sep 10, 2004 11.65 12.53 11.38 12.41 888,000 +0.85(+7.35%)
Sep 09, 2004 10.90 11.70 10.77 11.56 618,500 +0.82(+7.64%)
Sep 08, 2004 11.01 11.20 10.65 10.74 728,900 -0.25(-2.27%)
Sep 07, 2004 11.02 11.06 10.77 10.99 677,200 +0.14(+1.29%)
Sep 03, 2004 11.04 11.05 10.68 10.85 785,000 -0.34(-3.04%)
Sep 02, 2004 11.06 11.30 10.93 11.19 355,200 +0.04(+0.36%)
Sep 01, 2004 10.80 11.29 10.45 11.15 683,300 +0.36(+3.34%)
Aug 31, 2004 11.00 11.09 10.48 10.79 321,700 -0.12(-1.10%)
Aug 30, 2004 11.32 11.32 10.87 10.91 177,300 -0.45(-3.96%)
Aug 27, 2004 11.00 11.52 10.96 11.36 132,200 +0.22(+1.97%)
Aug 26, 2004 11.51 11.51 11.03 11.14 270,900 -0.47(-4.05%)
Aug 25, 2004 11.38 11.64 11.11 11.61 278,900 +0.27(+2.38%)
Aug 24, 2004 12.04 12.05 11.04 11.34 435,500 -0.36(-3.08%)
Aug 23, 2004 11.55 11.97 11.41 11.70 477,400 +0.25(+2.18%)
Aug 20, 2004 11.30 11.56 11.09 11.45 254,100 +0.18(+1.60%)
Aug 19, 2004 11.35 11.55 11.10 11.27 775,900 -0.09(-0.79%)
Aug 18, 2004 10.17 11.60 10.06 11.36 1,009,013 +1.08(+10.51%)
Aug 17, 2004 10.03 10.61 10.01 10.28 649,700 +0.42(+4.26%)
Aug 16, 2004 9.650 9.950 9.500 9.860 540,900 +0.23(+2.39%)
Aug 13, 2004 9.900 9.930 9.440 9.630 861,700 -0.15(-1.53%)
Aug 12, 2004 10.31 10.40 9.750 9.780 730,800 -0.66(-6.32%)
Aug 11, 2004 10.63 10.75 10.08 10.44 559,500 -0.64(-5.78%)
Aug 10, 2004 10.70 11.08 10.70 11.08 475,600 +0.25(+2.31%)
Aug 09, 2004 10.72 11.03 10.55 10.83 541,200 +0.05(+0.46%)
Aug 06, 2004 11.15 11.18 10.64 10.78 611,000 -0.57(-5.02%)
Aug 05, 2004 11.70 11.85 11.19 11.35 844,300 -0.44(-3.73%)
Aug 04, 2004 11.53 11.85 11.41 11.79 658,300 +0.18(+1.55%)
Aug 03, 2004 12.19 12.46 11.44 11.61 577,600 -0.69(-5.61%)
Aug 02, 2004 12.30 12.35 11.82 12.30 495,000 +0.01(+0.08%)
Jul 30, 2004 11.36 12.31 11.36 12.29 864,900 +0.78(+6.78%)
Jul 29, 2004 11.33 11.67 11.26 11.51 1,471,100 +0.39(+3.51%)
Jul 28, 2004 11.49 11.51 11.05 11.12 796,900 -0.48(-4.14%)
Jul 27, 2004 11.66 11.78 11.36 11.60 903,300 +0.10(+0.87%)
Jul 26, 2004 11.99 12.19 11.34 11.50 1,339,100 -0.42(-3.52%)
Jul 23, 2004 12.32 12.85 11.81 11.92 2,085,000 -0.03(-0.25%)
Jul 22, 2004 11.77 12.45 11.75 11.95 1,053,600 +0.05(+0.42%)
Jul 21, 2004 12.69 12.79 11.90 11.90 790,500 -0.60(-4.80%)
Jul 20, 2004 12.49 12.64 12.35 12.50 426,500 +0.19(+1.54%)
Jul 19, 2004 12.37 12.53 12.10 12.31 372,400 -0.05(-0.40%)
Jul 16, 2004 12.72 12.84 12.23 12.36 432,900 -0.24(-1.90%)
Jul 15, 2004 12.70 12.83 12.50 12.60 352,300 +0.06(+0.48%)
Jul 14, 2004 12.67 12.80 12.50 12.54 662,200 -0.59(-4.49%)
Jul 13, 2004 12.94 13.43 12.94 13.13 699,800 +0.28(+2.18%)
Jul 12, 2004 12.95 13.06 12.40 12.85 1,040,800 -0.20(-1.53%)
Jul 09, 2004 13.10 13.47 12.86 13.05 349,000 +0.00(+0.00%)
Jul 08, 2004 13.09 13.25 12.84 13.05 624,300 -0.06(-0.46%)
Jul 07, 2004 13.22 13.54 13.09 13.11 455,400 -0.13(-0.98%)
Jul 06, 2004 14.07 14.07 13.10 13.24 521,000 -0.76(-5.43%)
Jul 02, 2004 14.00 14.17 13.78 14.00 371,400 -0.05(-0.36%)
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.