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 28, 2012 20.30 20.52 20.01 20.07 253,139 -0.39(-1.91%)
Sep 27, 2012 19.80 20.60 19.80 20.46 600,867 +0.57(+2.87%)
Sep 26, 2012 20.42 20.42 19.71 19.89 403,661 -0.54(-2.64%)
Sep 25, 2012 21.16 21.43 20.39 20.43 366,915 -0.71(-3.36%)
Sep 24, 2012 21.03 21.37 20.86 21.14 359,607 -0.02(-0.09%)
Sep 21, 2012 21.70 21.70 21.14 21.16 554,264 -0.22(-1.03%)
Sep 20, 2012 21.40 21.61 21.32 21.38 255,682 -0.26(-1.20%)
Sep 19, 2012 21.77 21.81 21.50 21.64 376,473 -0.10(-0.46%)
Sep 18, 2012 21.47 21.82 21.45 21.74 330,990 +0.09(+0.42%)
Sep 17, 2012 21.79 21.79 21.36 21.65 357,728 -0.19(-0.87%)
Sep 14, 2012 20.75 21.84 20.64 21.84 1,229,093 +1.22(+5.92%)
Sep 13, 2012 20.73 20.75 20.45 20.62 393,669 -0.01(-0.05%)
Sep 12, 2012 20.55 20.75 20.36 20.63 231,200 +0.07(+0.34%)
Sep 11, 2012 20.48 20.67 20.32 20.56 355,811 +0.13(+0.64%)
Sep 10, 2012 20.47 20.58 20.35 20.43 279,168 -0.07(-0.34%)
Sep 07, 2012 20.35 20.50 20.09 20.50 360,449 +0.08(+0.39%)
Sep 06, 2012 20.01 20.78 19.82 20.42 521,639 +0.53(+2.66%)
Sep 05, 2012 19.80 20.14 19.52 19.89 506,603 +0.00(+0.00%)
Sep 04, 2012 19.83 19.93 19.29 19.89 275,588 -0.02(-0.10%)
Aug 31, 2012 20.03 20.05 19.26 19.91 373,970 +0.08(+0.40%)
Aug 30, 2012 19.96 20.04 19.73 19.83 151,903 -0.33(-1.64%)
Aug 29, 2012 19.92 20.18 19.67 20.16 431,373 +0.60(+3.07%)
Aug 27, 2012 19.74 19.75 19.39 19.56 556,051 -0.08(-0.41%)
Aug 24, 2012 19.71 19.85 19.60 19.64 255,454 -0.08(-0.41%)
Aug 23, 2012 19.83 19.88 19.64 19.72 215,772 -0.13(-0.65%)
Aug 22, 2012 20.12 20.17 19.83 19.85 315,806 -0.38(-1.88%)
Aug 21, 2012 20.42 20.53 20.15 20.23 328,187 -0.15(-0.74%)
Aug 20, 2012 20.68 20.81 20.27 20.38 528,822 -0.46(-2.21%)
Aug 17, 2012 20.70 20.93 20.56 20.84 379,275 +0.02(+0.10%)
Aug 16, 2012 20.53 20.88 20.37 20.82 301,173 +0.22(+1.07%)
Aug 15, 2012 20.18 20.76 20.09 20.60 675,218 +0.31(+1.53%)
Aug 14, 2012 20.50 20.57 20.20 20.29 625,932 -0.13(-0.64%)
Aug 13, 2012 20.26 20.50 20.19 20.42 710,965 +0.03(+0.15%)
Aug 10, 2012 19.87 20.48 19.80 20.39 562,506 +0.29(+1.44%)
Aug 09, 2012 19.89 20.13 19.78 20.10 581,889 +0.17(+0.85%)
Aug 08, 2012 19.76 19.99 19.39 19.93 501,509 +0.04(+0.20%)
Aug 07, 2012 19.85 20.18 19.73 19.89 690,711 +0.15(+0.76%)
Aug 06, 2012 19.41 19.84 19.38 19.74 418,382 +0.40(+2.07%)
Aug 03, 2012 19.45 19.69 18.97 19.34 470,975 +0.36(+1.90%)
Aug 02, 2012 18.80 19.34 18.75 18.98 499,512 +0.09(+0.48%)
Aug 01, 2012 19.49 19.65 18.88 18.89 513,023 -0.47(-2.43%)
Jul 31, 2012 19.16 19.67 19.10 19.36 425,412 +0.11(+0.57%)
Jul 30, 2012 19.40 19.64 18.98 19.25 484,863 -0.12(-0.62%)
Jul 27, 2012 18.38 19.45 18.04 19.37 615,625 +1.15(+6.31%)
Jul 26, 2012 17.96 18.40 17.48 18.22 578,833 +0.70(+4.00%)
Jul 25, 2012 16.88 17.79 16.83 17.52 679,533 +0.82(+4.91%)
Jul 24, 2012 17.42 17.42 16.57 16.70 741,025 -0.58(-3.36%)
Jul 23, 2012 17.30 17.48 16.71 17.28 718,030 -0.48(-2.70%)
Jul 20, 2012 18.35 18.45 17.68 17.76 513,030 -0.77(-4.16%)
Jul 19, 2012 18.48 18.92 18.44 18.53 470,983 +0.22(+1.20%)
Jul 18, 2012 17.60 18.66 17.45 18.31 545,036 +0.72(+4.09%)
Jul 17, 2012 17.70 17.81 17.31 17.59 382,317 -0.04(-0.23%)
Jul 16, 2012 17.82 17.92 17.55 17.63 336,192 -0.30(-1.67%)
Jul 13, 2012 17.71 18.00 17.47 17.93 297,206 +0.22(+1.24%)
Jul 12, 2012 17.77 17.86 17.22 17.71 355,892 -0.27(-1.50%)
Jul 11, 2012 18.02 18.21 17.77 17.98 430,606 +0.02(+0.11%)
Jul 10, 2012 18.18 18.31 17.78 17.96 775,657 -0.17(-0.94%)
Jul 09, 2012 18.49 18.64 17.95 18.13 517,755 -0.45(-2.42%)
Jul 06, 2012 19.02 19.21 18.24 18.58 734,910 -0.69(-3.58%)
Jul 05, 2012 19.08 19.56 18.86 19.27 435,784 +0.09(+0.47%)
Jul 03, 2012 18.51 19.18 18.41 19.18 228,153 +0.61(+3.28%)
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.