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, 2008 25.81 26.09 25.18 25.18 836,119 -0.82(-3.15%)
Jun 27, 2008 25.91 26.06 25.29 26.00 1,963,025 -0.01(-0.04%)
Jun 26, 2008 26.40 26.59 25.56 26.01 982,040 -0.80(-2.98%)
Jun 25, 2008 25.96 27.05 25.96 26.81 661,149 +0.87(+3.35%)
Jun 24, 2008 26.14 26.45 25.36 25.94 703,821 -0.34(-1.29%)
Jun 23, 2008 26.80 26.84 26.24 26.28 456,405 -0.30(-1.13%)
Jun 20, 2008 27.02 27.39 26.10 26.58 1,217,327 -0.66(-2.42%)
Jun 19, 2008 26.60 27.40 26.21 27.24 676,156 +0.63(+2.37%)
Jun 18, 2008 26.59 26.85 26.08 26.61 542,760 -0.19(-0.71%)
Jun 17, 2008 27.33 27.36 26.75 26.80 836,748 -0.48(-1.76%)
Jun 16, 2008 26.84 27.50 26.70 27.28 833,480 +0.29(+1.07%)
Jun 13, 2008 26.32 27.22 26.23 26.99 1,353,049 +1.00(+3.85%)
Jun 12, 2008 25.45 26.40 25.44 25.99 1,717,095 +0.85(+3.38%)
Jun 11, 2008 25.60 25.60 24.95 25.14 925,222 -0.38(-1.49%)
Jun 10, 2008 25.46 25.79 24.85 25.52 1,065,544 -0.38(-1.47%)
Jun 09, 2008 26.13 26.37 24.99 25.90 2,203,151 -1.31(-4.81%)
Jun 06, 2008 27.47 27.91 27.13 27.21 1,017,746 -0.39(-1.41%)
Jun 05, 2008 27.15 27.78 27.12 27.60 1,142,853 +0.43(+1.58%)
Jun 04, 2008 26.44 27.45 26.31 27.17 1,337,942 +0.50(+1.87%)
Jun 03, 2008 27.18 27.30 26.36 26.67 1,097,455 -0.37(-1.37%)
Jun 02, 2008 27.35 27.48 26.30 27.04 979,988 -0.36(-1.31%)
May 30, 2008 27.40 27.68 27.16 27.40 1,247,980 +0.07(+0.26%)
May 29, 2008 26.76 27.50 26.74 27.33 793,486 +0.59(+2.21%)
May 28, 2008 26.99 26.99 26.35 26.74 669,141 -0.08(-0.30%)
May 27, 2008 26.20 26.85 26.04 26.82 867,420 +0.72(+2.76%)
May 26, 2008 26.09 26.44 25.73 26.10 1,000,926 +0.00(+0.00%)
May 23, 2008 26.09 26.44 25.73 26.10 1,000,926 -0.18(-0.68%)
May 22, 2008 25.84 26.45 25.70 26.28 1,783,213 +0.59(+2.30%)
May 21, 2008 26.57 27.03 25.49 25.69 1,697,539 -0.77(-2.91%)
May 20, 2008 27.14 27.29 26.28 26.46 1,794,023 -0.63(-2.33%)
May 19, 2008 26.89 27.38 26.83 27.09 884,997 +0.24(+0.89%)
May 16, 2008 27.11 27.33 26.31 26.85 816,806 -0.06(-0.22%)
May 15, 2008 26.19 26.93 25.95 26.91 550,859 +0.67(+2.55%)
May 14, 2008 26.97 27.22 26.15 26.24 1,096,465 -0.74(-2.74%)
May 13, 2008 26.37 26.99 26.31 26.98 870,274 +0.60(+2.27%)
May 12, 2008 25.51 26.43 25.14 26.38 987,060 +1.00(+3.94%)
May 09, 2008 25.17 25.69 24.89 25.38 415,607 -0.15(-0.59%)
May 08, 2008 25.58 25.75 25.14 25.53 577,986 +0.04(+0.16%)
May 07, 2008 25.79 26.00 25.37 25.49 631,606 -0.28(-1.09%)
May 06, 2008 25.06 25.90 25.00 25.77 600,410 +0.38(+1.50%)
May 05, 2008 24.97 25.49 24.87 25.39 688,277 +0.30(+1.20%)
May 02, 2008 25.46 25.95 24.71 25.09 835,418 -0.55(-2.15%)
May 01, 2008 24.38 25.75 24.33 25.64 1,214,465 +1.14(+4.65%)
Apr 30, 2008 24.78 25.20 24.37 24.50 792,517 -0.25(-1.01%)
Apr 29, 2008 24.30 24.97 24.21 24.75 1,086,536 +0.45(+1.85%)
Apr 28, 2008 24.24 24.44 23.78 24.30 967,785 -0.02(-0.08%)
Apr 25, 2008 24.04 24.84 23.92 24.32 1,693,123 +0.58(+2.44%)
Apr 24, 2008 23.39 24.10 23.31 23.74 1,144,097 +0.18(+0.76%)
Apr 23, 2008 23.41 24.06 23.22 23.56 1,076,261 +0.24(+1.03%)
Apr 22, 2008 23.75 23.75 22.79 23.32 885,062 -0.55(-2.30%)
Apr 21, 2008 23.07 23.96 23.07 23.87 631,457 +0.56(+2.40%)
Apr 18, 2008 23.36 23.50 23.05 23.31 807,640 +0.49(+2.15%)
Apr 17, 2008 22.73 22.95 22.44 22.82 1,055,660 +0.03(+0.13%)
Apr 16, 2008 23.58 23.93 22.68 22.79 1,907,585 -0.51(-2.19%)
Apr 15, 2008 23.23 23.43 22.92 23.30 718,927 +0.22(+0.95%)
Apr 14, 2008 23.00 23.57 22.69 23.08 767,247 +0.08(+0.35%)
Apr 11, 2008 23.06 24.50 22.97 23.00 1,011,434 -1.71(-6.92%)
Apr 10, 2008 23.86 25.07 23.62 24.71 998,494 +0.85(+3.56%)
Apr 09, 2008 24.50 24.56 23.55 23.86 868,237 -0.66(-2.69%)
Apr 08, 2008 24.40 24.92 24.25 24.52 810,815 +0.00(+0.00%)
Apr 07, 2008 25.18 25.18 24.48 24.52 739,718 -0.43(-1.72%)
Apr 04, 2008 24.68 25.26 24.35 24.95 1,375,176 +0.32(+1.30%)
Apr 03, 2008 24.00 24.66 24.00 24.63 724,204 +0.35(+1.44%)
Apr 02, 2008 23.71 24.67 23.71 24.28 1,269,060 +0.72(+3.06%)
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.