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 (%)
Oct 31, 2003 10.40 10.59 10.25 10.36 155,393 -0.06(-0.58%)
Oct 30, 2003 10.30 10.54 10.27 10.41 238,591 +0.11(+1.12%)
Oct 29, 2003 10.21 10.46 10.01 10.30 242,080 +0.10(+0.98%)
Oct 28, 2003 9.505 10.38 9.480 10.20 348,890 +0.85(+9.15%)
Oct 27, 2003 9.085 9.470 9.085 9.345 179,000 +0.22(+2.41%)
Oct 24, 2003 9.175 9.175 9.035 9.125 119,400 -0.11(-1.19%)
Oct 23, 2003 9.265 9.345 9.045 9.235 162,200 -0.28(-2.89%)
Oct 22, 2003 9.965 10.00 9.455 9.510 300,800 -0.52(-5.18%)
Oct 21, 2003 9.585 10.06 9.438 10.03 544,800 +0.46(+4.86%)
Oct 20, 2003 9.300 9.585 9.045 9.565 308,003 +0.26(+2.85%)
Oct 17, 2003 9.615 9.625 9.255 9.300 212,326 -0.22(-2.31%)
Oct 16, 2003 9.615 9.615 9.315 9.520 196,558 -0.10(-0.99%)
Oct 15, 2003 9.650 9.820 9.540 9.615 513,067 +0.09(+0.94%)
Oct 14, 2003 9.275 9.525 8.955 9.525 246,377 +0.28(+2.97%)
Oct 13, 2003 9.055 9.455 8.980 9.250 214,784 +0.27(+2.95%)
Oct 10, 2003 9.015 9.050 8.800 8.985 123,650 +0.00(+0.06%)
Oct 09, 2003 9.160 9.260 8.810 8.980 222,526 +0.01(+0.06%)
Oct 08, 2003 9.365 9.365 8.905 8.975 310,923 -0.41(-4.32%)
Oct 07, 2003 8.830 9.390 8.775 9.380 363,732 +0.46(+5.10%)
Oct 06, 2003 8.870 9.000 8.675 8.925 302,391 +0.06(+0.68%)
Oct 03, 2003 8.355 8.975 8.355 8.865 695,555 +0.62(+7.45%)
Oct 02, 2003 7.890 8.310 7.845 8.250 310,823 +0.40(+5.10%)
Oct 01, 2003 7.680 7.885 7.375 7.850 651,697 +0.28(+3.70%)
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%)
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.