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 (%)
Jun 30, 2003 8.150 8.175 7.875 7.960 603,800 +0.04(+0.44%)
Jun 27, 2003 7.855 8.125 7.700 7.925 511,500 +0.20(+2.59%)
Jun 26, 2003 7.370 7.760 7.370 7.725 302,100 +0.38(+5.25%)
Jun 25, 2003 7.650 7.720 7.200 7.340 497,600 -0.22(-2.91%)
Jun 24, 2003 6.845 7.570 6.820 7.560 494,500 +0.70(+10.20%)
Jun 23, 2003 7.135 7.415 6.665 6.860 277,100 -0.26(-3.72%)
Jun 20, 2003 7.350 7.350 7.000 7.125 659,000 -0.18(-2.53%)
Jun 19, 2003 7.235 7.570 7.200 7.310 313,400 -0.01(-0.14%)
Jun 18, 2003 7.025 7.525 6.960 7.320 326,400 +0.27(+3.76%)
Jun 17, 2003 7.175 7.350 6.935 7.055 627,300 -0.12(-1.60%)
Jun 16, 2003 7.180 7.235 6.840 7.170 318,500 +0.03(+0.35%)
Jun 13, 2003 7.615 7.625 7.135 7.145 529,500 -0.48(-6.30%)
Jun 12, 2003 7.515 7.725 7.360 7.625 498,300 +0.11(+1.40%)
Jun 11, 2003 6.800 7.580 6.735 7.520 811,700 +0.72(+10.67%)
Jun 10, 2003 6.580 6.825 6.575 6.795 372,600 +0.22(+3.35%)
Jun 09, 2003 6.910 6.860 6.550 6.575 363,614 -0.33(-4.85%)
Jun 06, 2003 6.700 7.475 6.700 6.910 468,600 +0.25(+3.68%)
Jun 05, 2003 6.755 6.845 6.580 6.665 722,900 -0.09(-1.41%)
Jun 04, 2003 6.520 6.810 6.425 6.760 385,800 +0.25(+3.92%)
Jun 03, 2003 6.470 6.595 6.250 6.505 260,100 +0.04(+0.62%)
Jun 02, 2003 6.630 6.860 6.360 6.465 413,800 -0.17(-2.49%)
May 30, 2003 6.490 6.695 6.350 6.630 712,700 +0.15(+2.31%)
May 29, 2003 6.225 6.510 6.150 6.480 646,900 +0.30(+4.77%)
May 28, 2003 5.700 6.220 5.680 6.185 508,000 +0.49(+8.60%)
May 27, 2003 5.380 5.740 5.250 5.695 297,000 +0.25(+4.50%)
May 23, 2003 5.375 5.650 5.270 5.450 544,400 +0.02(+0.28%)
May 22, 2003 5.135 5.535 5.025 5.435 680,600 +0.07(+1.40%)
May 21, 2003 5.730 5.750 5.215 5.360 509,400 -0.36(-6.38%)
May 20, 2003 5.510 5.810 5.510 5.725 316,700 +0.19(+3.53%)
May 19, 2003 5.865 5.920 5.510 5.530 351,000 -0.33(-5.63%)
May 16, 2003 6.070 6.250 5.825 5.860 640,800 -0.27(-4.48%)
May 15, 2003 6.025 6.200 6.000 6.135 413,100 +0.06(+0.99%)
May 14, 2003 6.170 6.190 5.995 6.075 376,600 +0.00(+0.08%)
May 13, 2003 6.150 6.225 6.010 6.070 211,400 -0.08(-1.30%)
May 12, 2003 6.020 6.270 6.020 6.150 351,600 +0.06(+0.99%)
May 09, 2003 5.945 6.100 5.850 6.090 222,200 +0.17(+2.78%)
May 08, 2003 5.825 6.000 5.700 5.925 422,800 +0.10(+1.80%)
May 07, 2003 6.075 6.075 5.755 5.820 383,500 -0.26(-4.35%)
May 06, 2003 6.235 6.255 6.075 6.085 219,200 -0.12(-1.85%)
May 05, 2003 6.350 6.405 6.130 6.200 370,700 -0.13(-2.05%)
May 02, 2003 6.300 6.475 6.220 6.330 207,000 +0.04(+0.56%)
May 01, 2003 6.345 6.455 6.205 6.295 759,800 +0.43(+7.33%)
Apr 30, 2003 6.185 6.205 5.855 5.865 535,600 -0.37(-5.93%)
Apr 29, 2003 6.000 6.250 5.965 6.235 517,500 +0.28(+4.61%)
Apr 28, 2003 5.605 6.020 5.575 5.960 434,300 +0.38(+6.81%)
Apr 25, 2003 6.225 6.225 5.465 5.580 728,900 -0.69(-11.00%)
Apr 24, 2003 6.365 6.465 6.180 6.270 268,400 -0.05(-0.79%)
Apr 23, 2003 6.175 6.560 6.125 6.320 595,400 +0.10(+1.61%)
Apr 22, 2003 5.940 6.250 5.775 6.220 250,000 +0.28(+4.71%)
Apr 21, 2003 5.900 5.980 5.775 5.940 155,100 +0.05(+0.85%)
Apr 17, 2003 5.950 5.985 5.725 5.890 147,100 -0.05(-0.84%)
Apr 16, 2003 5.875 6.115 5.845 5.940 347,200 +0.18(+3.04%)
Apr 15, 2003 5.750 6.000 5.700 5.765 260,200 -0.02(-0.35%)
Apr 14, 2003 5.500 5.795 5.345 5.785 491,000 +0.29(+5.28%)
Apr 11, 2003 5.545 5.640 5.445 5.495 195,800 -0.08(-1.42%)
Apr 10, 2003 5.700 5.715 5.525 5.574 204,800 -0.13(-2.21%)
Apr 09, 2003 5.830 5.930 5.580 5.700 212,500 -0.13(-2.23%)
Apr 08, 2003 6.015 6.025 5.660 5.830 292,100 -0.18(-3.00%)
Apr 07, 2003 6.150 6.200 5.955 6.010 359,300 +0.12(+2.12%)
Apr 04, 2003 6.040 6.135 5.850 5.885 652,100 -0.16(-2.65%)
Apr 03, 2003 5.715 6.175 5.695 6.045 1,026,400 +0.34(+6.05%)
Apr 02, 2003 5.655 5.825 5.550 5.700 835,600 +0.04(+0.80%)
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.