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, 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%)
Apr 01, 2003 5.475 5.700 5.460 5.655 930,700 +0.18(+3.29%)
Mar 31, 2003 5.455 5.565 5.330 5.475 731,214 +0.01(+0.18%)
Mar 28, 2003 5.645 5.905 5.425 5.465 744,677 -0.26(-4.54%)
Mar 27, 2003 5.175 5.725 5.095 5.725 819,617 +0.57(+11.17%)
Mar 26, 2003 5.350 5.375 5.125 5.150 18,450,000 -0.20(-3.74%)
Mar 25, 2003 5.085 5.445 5.050 5.350 371,227 +0.17(+3.38%)
Mar 24, 2003 5.060 5.320 4.945 5.175 421,766 -0.11(-2.09%)
Mar 21, 2003 5.365 5.440 5.150 5.285 465,646 +0.00(+0.01%)
Mar 20, 2003 5.300 5.475 5.200 5.285 545,043 -0.11(-2.04%)
Mar 19, 2003 5.300 5.475 5.160 5.395 1,282,297 +0.10(+1.89%)
Mar 18, 2003 4.925 5.440 4.880 5.295 1,615,150 +0.35(+7.19%)
Mar 17, 2003 5.070 5.200 4.775 4.940 1,078,938 -0.14(-2.76%)
Mar 14, 2003 5.290 5.500 5.080 5.080 1,025,490 -0.24(-4.51%)
Mar 13, 2003 4.625 5.350 4.610 5.320 1,328,000 +0.86(+19.15%)
Mar 12, 2003 4.350 4.515 4.265 4.465 740,132 +0.10(+2.41%)
Mar 11, 2003 4.350 4.445 4.300 4.360 248,200 -0.01(-0.34%)
Mar 10, 2003 4.620 4.650 4.270 4.375 254,400 -0.22(-4.79%)
Mar 07, 2003 4.445 4.775 4.405 4.595 745,000 +0.04(+0.99%)
Mar 06, 2003 4.310 4.555 4.300 4.550 1,556,800 +0.45(+10.98%)
Mar 05, 2003 4.100 4.175 3.965 4.100 198,300 -0.06(-1.44%)
Mar 04, 2003 4.175 4.355 4.115 4.160 315,800 -0.01(-0.24%)
Mar 03, 2003 4.050 4.180 4.050 4.170 264,600 +0.17(+4.38%)
Feb 28, 2003 3.980 4.015 3.950 3.995 218,900 +0.03(+0.76%)
Feb 27, 2003 3.900 4.030 3.900 3.965 190,000 +0.05(+1.28%)
Feb 26, 2003 3.955 4.015 3.875 3.915 235,300 -0.08(-2.12%)
Feb 25, 2003 4.025 4.030 3.945 4.000 256,600 -0.06(-1.48%)
Feb 24, 2003 4.065 4.085 4.020 4.060 120,600 -0.01(-0.25%)
Feb 21, 2003 4.190 4.190 4.015 4.070 173,000 -0.11(-2.63%)
Feb 20, 2003 4.010 4.280 4.010 4.180 238,200 +0.18(+4.63%)
Feb 19, 2003 3.995 4.010 3.825 3.995 100,400 +0.04(+1.01%)
Feb 18, 2003 3.835 4.100 3.835 3.955 118,000 +0.10(+2.73%)
Feb 14, 2003 3.940 3.965 3.740 3.850 183,700 -0.09(-2.28%)
Feb 13, 2003 3.775 3.940 3.705 3.940 272,200 +0.21(+5.63%)
Feb 12, 2003 3.815 3.825 3.725 3.730 61,400 -0.08(-2.23%)
Feb 11, 2003 3.830 3.850 3.765 3.815 96,900 +0.02(+0.66%)
Feb 10, 2003 3.730 3.815 3.680 3.790 349,900 +0.04(+1.07%)
Feb 07, 2003 3.800 3.805 3.740 3.750 90,000 +0.00(+0.00%)
Feb 06, 2003 3.735 3.850 3.660 3.750 179,500 +0.00(+0.00%)
Feb 05, 2003 3.735 3.825 3.735 3.750 168,100 +0.00(+0.00%)
Feb 04, 2003 3.845 3.845 3.725 3.750 182,500 -0.10(-2.60%)
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.