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 29, 2006 19.19 19.40 18.82 18.85 929,348 -0.34(-1.77%)
Sep 28, 2006 19.44 19.73 19.17 19.19 1,260,659 -0.32(-1.64%)
Sep 27, 2006 19.49 20.07 19.26 19.51 2,091,871 -0.12(-0.61%)
Sep 26, 2006 19.52 19.77 19.22 19.63 2,442,583 +0.04(+0.20%)
Sep 25, 2006 20.79 20.85 19.14 19.59 7,784,156 -3.18(-13.97%)
Sep 22, 2006 24.90 24.90 22.58 22.77 3,576,594 -2.86(-11.16%)
Sep 21, 2006 27.13 27.22 25.57 25.63 1,169,251 -1.32(-4.90%)
Sep 20, 2006 27.28 27.32 26.62 26.95 629,108 -0.03(-0.11%)
Sep 19, 2006 27.60 27.73 26.60 26.98 721,352 -0.56(-2.03%)
Sep 18, 2006 27.00 27.83 26.91 27.54 635,176 +0.44(+1.62%)
Sep 15, 2006 27.70 28.23 26.79 27.10 852,189 -0.27(-0.99%)
Sep 14, 2006 26.97 27.41 26.85 27.37 429,767 +0.19(+0.70%)
Sep 13, 2006 27.50 27.71 26.82 27.18 658,340 -0.41(-1.49%)
Sep 12, 2006 26.47 27.90 26.47 27.59 465,444 +1.17(+4.43%)
Sep 11, 2006 25.99 26.73 25.81 26.42 356,812 +0.19(+0.72%)
Sep 08, 2006 26.42 26.54 26.03 26.23 497,967 -0.17(-0.64%)
Sep 07, 2006 26.35 26.57 25.75 26.40 864,400 -0.11(-0.41%)
Sep 06, 2006 27.11 27.11 26.37 26.51 678,401 -0.75(-2.75%)
Sep 05, 2006 26.52 27.33 26.40 27.26 737,864 +0.66(+2.48%)
Sep 01, 2006 27.95 27.95 26.47 26.60 1,139,568 -1.17(-4.21%)
Aug 31, 2006 28.29 28.49 27.66 27.77 669,571 -0.92(-3.21%)
Aug 30, 2006 28.45 28.72 28.08 28.69 603,381 +0.35(+1.24%)
Aug 29, 2006 27.75 28.37 27.56 28.34 774,961 +0.72(+2.61%)
Aug 28, 2006 26.76 27.79 26.57 27.62 1,021,324 +0.85(+3.18%)
Aug 25, 2006 26.68 27.05 26.40 26.77 496,894 -0.10(-0.37%)
Aug 24, 2006 26.53 26.98 26.32 26.87 560,082 +0.49(+1.86%)
Aug 23, 2006 26.81 27.30 26.05 26.38 699,021 -0.35(-1.31%)
Aug 22, 2006 26.50 26.86 26.16 26.73 554,457 +0.34(+1.29%)
Aug 21, 2006 27.16 27.33 26.19 26.39 448,709 -0.96(-3.51%)
Aug 18, 2006 27.23 27.47 26.48 27.35 372,474 +0.18(+0.66%)
Aug 17, 2006 27.19 27.52 26.87 27.17 543,518 -0.02(-0.07%)
Aug 16, 2006 26.78 27.42 26.51 27.19 1,516,826 +0.56(+2.10%)
Aug 15, 2006 25.89 26.63 25.64 26.63 910,253 +1.36(+5.38%)
Aug 14, 2006 24.60 25.75 24.60 25.27 700,259 +0.78(+3.18%)
Aug 11, 2006 24.87 24.95 24.19 24.49 579,485 -0.51(-2.04%)
Aug 10, 2006 24.40 25.14 24.16 25.00 796,057 +0.41(+1.67%)
Aug 09, 2006 24.75 25.28 24.41 24.59 613,399 +0.22(+0.90%)
Aug 08, 2006 24.48 24.93 24.06 24.37 509,765 -0.03(-0.12%)
Aug 07, 2006 24.10 24.58 23.95 24.40 526,894 +0.08(+0.33%)
Aug 04, 2006 24.58 25.00 24.06 24.32 835,815 +0.08(+0.33%)
Aug 03, 2006 23.87 24.40 23.45 24.24 884,893 -0.25(-1.02%)
Aug 02, 2006 24.17 24.79 24.17 24.49 831,237 +0.43(+1.79%)
Aug 01, 2006 25.09 25.20 23.90 24.06 597,858 -1.24(-4.90%)
Jul 31, 2006 25.12 25.44 24.37 25.30 1,352,858 +0.21(+0.84%)
Jul 28, 2006 24.65 25.82 24.55 25.09 2,199,162 +1.87(+8.05%)
Jul 27, 2006 23.01 23.58 22.86 23.22 1,114,952 +0.37(+1.62%)
Jul 26, 2006 23.00 23.20 22.30 22.85 1,338,307 -0.37(-1.59%)
Jul 25, 2006 23.68 24.01 22.87 23.22 760,411 -0.41(-1.74%)
Jul 24, 2006 22.33 23.75 22.20 23.63 732,481 +1.30(+5.82%)
Jul 21, 2006 22.75 22.90 21.66 22.33 808,615 -0.56(-2.45%)
Jul 20, 2006 23.90 24.13 22.60 22.89 698,717 -0.91(-3.82%)
Jul 19, 2006 22.06 24.04 22.23 23.80 1,169,120 +1.74(+7.89%)
Jul 18, 2006 22.36 22.56 21.20 22.06 660,387 -0.11(-0.50%)
Jul 17, 2006 22.30 22.64 21.86 22.17 266,621 -0.19(-0.85%)
Jul 14, 2006 22.44 22.74 21.76 22.36 540,705 -0.15(-0.67%)
Jul 13, 2006 22.97 23.35 22.40 22.51 623,099 -0.55(-2.39%)
Jul 12, 2006 23.23 23.82 22.89 23.06 830,786 -0.24(-1.03%)
Jul 11, 2006 22.04 23.38 21.80 23.30 841,975 +1.20(+5.43%)
Jul 10, 2006 22.75 22.75 21.85 22.10 633,801 -0.60(-2.64%)
Jul 07, 2006 23.32 23.34 22.60 22.70 767,487 -0.77(-3.28%)
Jul 06, 2006 23.66 23.96 23.15 23.47 518,685 -0.14(-0.59%)
Jul 05, 2006 24.26 24.61 23.41 23.61 381,110 -0.90(-3.67%)
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.