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, 2009 13.69 14.02 13.35 13.42 938,442 -0.24(-1.76%)
Apr 29, 2009 13.36 13.96 13.17 13.66 661,343 +0.44(+3.33%)
Apr 28, 2009 13.24 13.41 12.94 13.22 748,023 -0.09(-0.68%)
Apr 27, 2009 12.85 13.60 12.76 13.31 1,135,124 +0.22(+1.68%)
Apr 24, 2009 12.75 13.57 12.71 13.09 1,746,818 +0.25(+1.95%)
Apr 23, 2009 13.06 13.06 12.17 12.84 1,508,533 -0.17(-1.31%)
Apr 22, 2009 12.27 13.25 12.25 13.01 972,248 +0.53(+4.25%)
Apr 21, 2009 12.01 12.49 12.00 12.48 676,351 +0.39(+3.23%)
Apr 20, 2009 12.49 12.75 11.85 12.09 1,309,711 -0.80(-6.21%)
Apr 17, 2009 12.45 13.04 12.24 12.89 987,780 +0.48(+3.87%)
Apr 16, 2009 12.06 12.48 12.04 12.41 1,394,527 +0.47(+3.94%)
Apr 15, 2009 11.75 11.97 11.58 11.94 632,635 +0.08(+0.67%)
Apr 14, 2009 11.14 11.94 10.75 11.86 1,755,857 -0.54(-4.35%)
Apr 13, 2009 12.25 12.47 12.05 12.40 401,883 -0.02(-0.16%)
Apr 09, 2009 11.47 12.43 11.93 12.42 1,031,994 +0.39(+3.24%)
Apr 08, 2009 11.47 12.03 11.43 12.03 965,275 +0.60(+5.25%)
Apr 07, 2009 11.88 11.97 11.35 11.43 888,623 -0.56(-4.67%)
Apr 06, 2009 12.17 12.30 11.67 11.99 718,330 -0.36(-2.91%)
Apr 03, 2009 12.12 12.35 11.95 12.35 736,327 +0.29(+2.40%)
Apr 02, 2009 12.10 12.35 11.97 12.06 1,460,561 +0.10(+0.84%)
Apr 01, 2009 11.41 12.06 10.90 11.96 926,041 +0.36(+3.10%)
Mar 31, 2009 11.78 11.99 11.50 11.60 758,097 -0.09(-0.77%)
Mar 30, 2009 11.84 11.98 11.44 11.69 569,626 -0.78(-6.26%)
Mar 26, 2009 11.68 12.47 11.58 12.47 1,100,030 +0.97(+8.43%)
Mar 25, 2009 11.58 12.05 11.10 11.50 855,175 +0.06(+0.52%)
Mar 24, 2009 11.81 11.88 11.40 11.44 889,519 -0.48(-4.03%)
Mar 23, 2009 11.50 11.94 11.09 11.92 929,688 +1.00(+9.16%)
Mar 20, 2009 11.86 11.86 10.78 10.92 1,247,529 -0.83(-7.06%)
Mar 19, 2009 11.90 12.25 11.67 11.75 698,617 -0.08(-0.68%)
Mar 18, 2009 11.28 11.89 11.03 11.83 977,539 +0.54(+4.78%)
Mar 17, 2009 10.79 11.31 10.72 11.29 632,948 +0.47(+4.34%)
Mar 16, 2009 11.34 11.41 10.71 10.82 660,974 -0.40(-3.57%)
Mar 13, 2009 10.95 11.39 10.83 11.22 1,755,471 +0.29(+2.65%)
Mar 12, 2009 10.47 10.95 10.27 10.93 1,043,228 +0.45(+4.29%)
Mar 11, 2009 9.960 10.65 9.940 10.48 1,226,082 +0.54(+5.43%)
Mar 10, 2009 9.280 10.02 9.160 9.940 1,103,391 +0.88(+9.71%)
Mar 09, 2009 9.180 9.620 9.060 9.060 537,658 -0.23(-2.48%)
Mar 06, 2009 9.510 9.800 9.000 9.290 785,863 -0.10(-1.06%)
Mar 05, 2009 9.800 9.970 9.360 9.390 1,044,157 -0.58(-5.82%)
Mar 04, 2009 9.900 10.27 9.780 9.970 1,215,081 +0.46(+4.84%)
Mar 02, 2009 10.00 10.21 9.490 9.510 1,211,287 -0.60(-5.93%)
Feb 27, 2009 10.10 10.28 9.780 10.11 2,248,673 +0.52(+5.42%)
Feb 26, 2009 9.760 10.10 9.530 9.590 795,424 -0.13(-1.34%)
Feb 25, 2009 9.580 9.940 9.470 9.720 1,681,372 +0.06(+0.62%)
Feb 24, 2009 9.070 9.700 8.820 9.660 1,882,907 +0.70(+7.81%)
Feb 23, 2009 9.400 9.480 8.940 8.960 914,331 -0.40(-4.27%)
Feb 20, 2009 9.320 9.610 9.040 9.360 1,879,941 -0.10(-1.06%)
Feb 19, 2009 9.980 10.06 9.460 9.460 1,161,884 -0.45(-4.54%)
Feb 18, 2009 9.710 10.30 9.650 9.910 1,316,367 +0.17(+1.75%)
Feb 17, 2009 10.17 10.18 9.680 9.740 1,876,332 -0.72(-6.88%)
Feb 13, 2009 10.17 10.78 9.930 10.46 2,461,501 +0.33(+3.26%)
Feb 12, 2009 9.820 10.18 9.620 10.13 1,658,212 +0.04(+0.40%)
Feb 11, 2009 10.22 10.31 9.820 10.09 1,581,057 -0.12(-1.18%)
Feb 10, 2009 10.03 10.53 9.900 10.21 3,834,694 +0.08(+0.79%)
Feb 09, 2009 10.03 10.15 9.800 10.13 1,643,444 +0.04(+0.40%)
Feb 06, 2009 9.110 10.22 9.060 10.09 3,827,512 +0.94(+10.27%)
Feb 05, 2009 8.620 9.160 8.530 9.150 2,417,247 +0.50(+5.78%)
Feb 04, 2009 8.230 8.870 8.190 8.650 2,270,417 +0.45(+5.49%)
Feb 03, 2009 8.460 8.570 7.990 8.200 2,323,183 -0.23(-2.73%)
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.