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 (%)
Apr 30, 2010 17.01 17.01 16.49 16.59 851,355 -0.47(-2.75%)
Apr 29, 2010 17.03 17.09 16.82 17.06 624,819 +0.11(+0.65%)
Apr 28, 2010 17.29 17.47 16.89 16.95 1,075,028 -0.18(-1.05%)
Apr 27, 2010 17.27 17.66 17.06 17.13 1,416,614 -0.16(-0.93%)
Apr 26, 2010 17.30 17.49 16.98 17.29 891,719 -0.07(-0.40%)
Apr 23, 2010 17.24 17.50 16.73 17.36 2,640,263 -0.52(-2.91%)
Apr 22, 2010 16.98 17.90 16.67 17.88 1,270,348 +0.68(+3.95%)
Apr 21, 2010 17.65 17.81 17.19 17.20 1,799,614 -0.49(-2.77%)
Apr 20, 2010 17.20 17.69 17.19 17.69 798,221 +0.51(+2.97%)
Apr 19, 2010 17.45 17.67 16.88 17.18 1,239,349 -0.39(-2.22%)
Apr 16, 2010 17.67 17.74 17.17 17.57 1,132,137 -0.10(-0.57%)
Apr 15, 2010 17.90 17.97 17.63 17.67 437,947 -0.24(-1.34%)
Apr 14, 2010 17.22 18.00 17.22 17.91 940,095 +0.83(+4.86%)
Apr 13, 2010 16.78 17.13 16.60 17.08 691,358 +0.22(+1.30%)
Apr 12, 2010 16.89 16.91 16.61 16.86 648,438 -0.02(-0.12%)
Apr 09, 2010 16.80 16.88 16.70 16.88 689,040 +0.10(+0.60%)
Apr 08, 2010 16.82 16.87 16.45 16.78 912,336 -0.15(-0.89%)
Apr 07, 2010 16.95 17.09 16.75 16.93 522,069 -0.08(-0.47%)
Apr 06, 2010 17.27 17.29 17.00 17.01 747,552 -0.30(-1.73%)
Apr 05, 2010 17.20 17.50 17.03 17.31 566,139 +0.16(+0.93%)
Apr 01, 2010 17.44 17.15 17.15 17.15 604,500 -0.19(-1.10%)
Mar 31, 2010 17.18 17.66 17.13 17.34 1,477,594 +0.09(+0.52%)
Mar 30, 2010 16.71 17.27 16.70 17.25 1,705,406 +0.63(+3.79%)
Mar 29, 2010 16.69 16.72 16.51 16.62 776,681 +0.02(+0.12%)
Mar 26, 2010 16.58 16.90 16.53 16.60 734,698 +0.03(+0.18%)
Mar 25, 2010 16.33 16.62 16.21 16.57 1,892,268 +0.38(+2.35%)
Mar 24, 2010 16.56 16.58 16.17 16.19 662,799 -0.33(-2.00%)
Mar 23, 2010 15.90 16.55 15.87 16.52 1,086,242 +0.60(+3.77%)
Mar 22, 2010 15.93 16.11 15.83 15.92 1,117,251 -0.07(-0.44%)
Mar 19, 2010 16.75 16.75 15.94 15.99 1,208,287 -0.65(-3.91%)
Mar 18, 2010 16.74 16.85 16.49 16.64 415,960 -0.15(-0.89%)
Mar 17, 2010 16.65 16.84 16.52 16.79 560,503 +0.14(+0.84%)
Mar 16, 2010 16.24 16.71 16.21 16.65 375,643 +0.42(+2.59%)
Mar 15, 2010 16.27 16.50 16.16 16.23 601,719 -0.40(-2.41%)
Mar 12, 2010 16.72 16.72 16.37 16.63 364,409 +0.02(+0.12%)
Mar 11, 2010 16.69 16.69 16.37 16.61 451,821 -0.21(-1.25%)
Mar 10, 2010 16.69 17.00 16.60 16.82 529,194 +0.11(+0.66%)
Mar 09, 2010 16.74 16.95 16.63 16.71 456,725 -0.13(-0.77%)
Mar 08, 2010 16.86 17.00 16.71 16.84 450,768 +0.03(+0.18%)
Mar 05, 2010 16.43 16.89 16.37 16.81 986,691 +0.41(+2.50%)
Mar 04, 2010 16.30 16.40 16.15 16.40 549,284 +0.13(+0.80%)
Mar 03, 2010 16.40 16.54 16.14 16.27 498,756 -0.06(-0.37%)
Mar 02, 2010 16.03 16.47 15.94 16.33 876,757 +0.32(+2.00%)
Mar 01, 2010 15.54 16.01 15.49 16.01 882,689 +0.50(+3.22%)
Feb 26, 2010 15.69 15.69 15.42 15.51 719,355 -0.12(-0.77%)
Feb 25, 2010 15.63 15.77 15.27 15.63 1,033,120 -0.22(-1.39%)
Feb 24, 2010 16.11 16.31 15.79 15.85 897,272 -0.25(-1.55%)
Feb 23, 2010 16.02 16.18 15.85 16.10 1,101,927 +0.01(+0.06%)
Feb 22, 2010 16.18 16.33 16.04 16.09 947,915 -0.03(-0.19%)
Feb 19, 2010 15.99 16.24 15.92 16.12 562,275 +0.14(+0.88%)
Feb 18, 2010 16.00 16.07 15.87 15.98 779,239 -0.04(-0.25%)
Feb 17, 2010 16.07 16.15 15.86 16.02 920,408 +0.00(+0.00%)
Feb 16, 2010 15.46 16.06 15.33 16.02 767,785 +0.67(+4.36%)
Feb 12, 2010 15.10 15.35 15.35 15.35 670,800 +0.10(+0.66%)
Feb 11, 2010 15.02 15.30 14.79 15.25 507,218 +0.14(+0.93%)
Feb 10, 2010 15.15 15.29 14.82 15.11 560,229 -0.13(-0.85%)
Feb 09, 2010 15.16 15.46 15.00 15.24 739,623 +0.26(+1.74%)
Feb 08, 2010 15.19 15.27 14.92 14.98 535,084 -0.24(-1.58%)
Feb 05, 2010 14.99 15.26 14.67 15.22 667,628 +0.21(+1.40%)
Feb 04, 2010 15.56 15.56 14.93 15.01 1,214,404 -0.70(-4.46%)
Feb 03, 2010 15.59 15.81 15.45 15.71 620,291 +0.01(+0.06%)
Feb 02, 2010 15.50 16.02 15.34 15.70 1,336,799 +0.17(+1.09%)
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.