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 (%)
Dec 31, 2003 12.17 12.38 11.95 12.26 341,200 +0.11(+0.86%)
Dec 30, 2003 12.10 12.28 11.96 12.15 200,480 +0.03(+0.21%)
Dec 29, 2003 12.25 12.47 12.10 12.12 398,376 -0.05(-0.41%)
Dec 26, 2003 12.07 12.18 11.96 12.18 36,089 +0.16(+1.29%)
Dec 24, 2003 12.00 12.10 11.97 12.02 88,275 -0.04(-0.33%)
Dec 23, 2003 11.89 12.06 11.79 12.06 304,375 +0.18(+1.52%)
Dec 22, 2003 11.54 11.89 11.41 11.88 335,556 +0.28(+2.37%)
Dec 19, 2003 11.91 12.06 11.45 11.61 185,109 -0.21(-1.82%)
Dec 18, 2003 11.38 11.92 11.35 11.82 241,353 +0.47(+4.14%)
Dec 17, 2003 11.67 11.67 10.99 11.35 262,201 -0.03(-0.22%)
Dec 16, 2003 11.47 11.59 11.04 11.38 251,685 -0.12(-1.09%)
Dec 15, 2003 12.34 12.40 11.47 11.50 254,098 -0.51(-4.25%)
Dec 12, 2003 11.96 12.15 11.69 12.01 421,822 +0.14(+1.18%)
Dec 11, 2003 11.63 12.00 11.59 11.87 610,400 +0.22(+1.89%)
Dec 10, 2003 12.03 12.19 11.37 11.65 512,880 -0.36(-3.00%)
Dec 09, 2003 12.42 12.63 11.97 12.01 385,496 -0.34(-2.71%)
Dec 08, 2003 11.96 12.60 11.96 12.35 490,286 +0.33(+2.74%)
Dec 05, 2003 11.93 12.30 11.93 12.02 234,899 -0.21(-1.71%)
Dec 04, 2003 12.47 12.63 11.76 12.22 715,127 -0.27(-2.12%)
Dec 03, 2003 12.87 12.90 12.37 12.49 562,198 -0.27(-2.08%)
Dec 02, 2003 12.46 12.91 12.43 12.76 465,208 +0.35(+2.78%)
Dec 01, 2003 12.19 12.50 12.11 12.41 251,023 +0.29(+2.43%)
Nov 28, 2003 11.72 12.22 11.72 12.12 90,904 +0.31(+2.63%)
Nov 26, 2003 11.73 11.98 11.53 11.80 311,146 -0.08(-0.63%)
Nov 25, 2003 11.85 12.12 11.80 11.88 544,869 +0.08(+0.64%)
Nov 24, 2003 10.93 11.81 10.90 11.80 499,953 +0.90(+8.30%)
Nov 21, 2003 10.68 11.15 10.69 10.90 555,368 +0.22(+2.11%)
Nov 20, 2003 10.32 10.91 10.32 10.68 505,757 +0.23(+2.20%)
Nov 19, 2003 10.28 10.67 10.23 10.45 474,704 +0.21(+2.10%)
Nov 18, 2003 10.53 10.74 10.20 10.23 154,934 -0.17(-1.68%)
Nov 17, 2003 10.76 10.86 10.38 10.40 266,219 -0.45(-4.15%)
Nov 14, 2003 11.43 11.55 10.86 10.86 168,294 -0.52(-4.57%)
Nov 13, 2003 11.29 11.47 11.21 11.38 178,561 +0.10(+0.89%)
Nov 12, 2003 10.76 11.28 10.76 11.28 295,993 +0.50(+4.64%)
Nov 11, 2003 10.82 10.91 10.55 10.78 330,257 -0.04(-0.32%)
Nov 10, 2003 11.06 11.17 10.66 10.81 393,052 -0.33(-2.96%)
Nov 07, 2003 11.03 11.37 11.03 11.14 177,625 +0.04(+0.36%)
Nov 06, 2003 11.12 11.22 10.92 11.10 256,815 -0.02(-0.18%)
Nov 05, 2003 11.03 11.22 10.87 11.12 330,190 +0.18(+1.65%)
Nov 04, 2003 11.21 11.40 10.93 10.94 682,358 -0.09(-0.82%)
Nov 03, 2003 10.45 11.27 10.45 11.03 271,344 +0.67(+6.52%)
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%)
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.