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 (%)
Sep 30, 2008 24.36 25.62 23.97 25.48 1,131,224 +1.56(+6.52%)
Sep 29, 2008 25.18 25.20 23.82 23.92 1,145,616 -1.73(-6.74%)
Sep 26, 2008 25.21 25.85 24.74 25.65 642,954 +0.27(+1.06%)
Sep 25, 2008 24.93 25.84 24.83 25.38 640,354 +0.55(+2.22%)
Sep 24, 2008 25.59 25.59 24.73 24.83 669,211 -0.62(-2.44%)
Sep 23, 2008 25.70 26.05 25.23 25.45 627,538 -0.25(-0.97%)
Sep 22, 2008 25.81 26.11 25.33 25.70 669,673 -0.44(-1.68%)
Sep 19, 2008 27.75 27.75 25.28 26.14 3,029,793 -0.25(-0.95%)
Sep 18, 2008 25.91 27.68 25.22 26.39 2,055,614 +1.17(+4.64%)
Sep 17, 2008 25.98 26.75 25.22 25.22 1,140,074 -0.88(-3.37%)
Sep 16, 2008 25.09 26.17 24.66 26.10 1,146,355 +1.31(+5.28%)
Sep 15, 2008 25.23 25.57 24.63 24.79 527,106 -0.81(-3.16%)
Sep 12, 2008 25.32 25.80 25.23 25.60 569,270 +0.11(+0.43%)
Sep 11, 2008 25.13 25.80 24.81 25.49 569,057 -0.04(-0.16%)
Sep 10, 2008 25.35 26.02 24.92 25.53 1,071,021 +0.43(+1.71%)
Sep 09, 2008 25.98 26.60 25.02 25.10 882,835 -0.83(-3.20%)
Sep 08, 2008 26.30 26.71 25.41 25.93 833,561 +0.18(+0.70%)
Sep 05, 2008 24.88 26.00 24.85 25.75 826,872 +0.63(+2.51%)
Sep 04, 2008 25.65 25.92 24.83 25.12 1,020,439 -0.63(-2.45%)
Sep 03, 2008 27.30 27.53 25.53 25.75 1,574,381 -1.76(-6.40%)
Sep 02, 2008 27.98 28.24 27.27 27.51 922,474 +0.01(+0.04%)
Aug 29, 2008 27.77 27.78 27.12 27.50 414,818 -0.28(-1.01%)
Aug 28, 2008 27.26 28.15 27.20 27.78 566,770 +0.74(+2.74%)
Aug 27, 2008 26.73 27.36 26.58 27.04 419,704 +0.29(+1.08%)
Aug 26, 2008 26.66 27.01 26.62 26.75 459,132 +0.03(+0.11%)
Aug 25, 2008 26.88 27.21 26.48 26.72 472,298 -0.27(-1.00%)
Aug 22, 2008 26.71 27.18 26.61 26.99 439,352 +0.43(+1.62%)
Aug 21, 2008 26.39 26.85 26.09 26.56 455,131 -0.07(-0.26%)
Aug 20, 2008 26.79 27.35 26.35 26.63 463,207 +0.00(+0.00%)
Aug 19, 2008 26.73 27.04 26.35 26.63 764,691 -0.52(-1.92%)
Aug 18, 2008 28.11 28.21 26.84 27.15 672,171 -0.72(-2.58%)
Aug 15, 2008 28.50 28.50 27.43 27.87 873,556 -0.42(-1.48%)
Aug 14, 2008 27.66 28.45 27.66 28.29 650,334 +0.43(+1.54%)
Aug 13, 2008 27.72 28.31 27.58 27.86 907,730 +0.16(+0.58%)
Aug 12, 2008 27.80 27.89 27.43 27.70 622,968 -0.30(-1.07%)
Aug 11, 2008 26.99 28.00 26.88 28.00 1,173,269 +1.11(+4.13%)
Aug 08, 2008 26.38 26.99 26.13 26.89 1,075,891 +0.59(+2.24%)
Aug 07, 2008 26.83 26.98 26.25 26.30 1,075,677 -0.50(-1.87%)
Aug 06, 2008 26.48 27.11 26.18 26.80 709,865 +0.29(+1.09%)
Aug 05, 2008 26.26 26.59 25.93 26.51 1,033,854 +0.54(+2.08%)
Aug 04, 2008 25.98 26.23 25.77 25.97 618,882 +0.03(+0.12%)
Aug 01, 2008 26.06 26.19 25.28 25.94 604,540 -0.02(-0.08%)
Jul 31, 2008 25.89 26.39 25.84 25.96 960,263 -0.33(-1.26%)
Jul 30, 2008 26.46 26.59 26.03 26.29 757,438 +0.01(+0.04%)
Jul 29, 2008 26.28 26.42 25.83 26.28 898,561 +0.59(+2.30%)
Jul 28, 2008 25.57 26.17 25.44 25.69 1,159,873 -0.01(-0.04%)
Jul 25, 2008 26.44 27.24 25.22 25.70 3,240,926 +1.48(+6.11%)
Jul 24, 2008 24.45 25.10 24.15 24.22 1,229,377 -0.14(-0.57%)
Jul 23, 2008 24.21 24.63 23.75 24.36 1,599,549 +0.24(+1.00%)
Jul 22, 2008 24.91 24.97 23.97 24.12 1,620,258 -0.87(-3.48%)
Jul 21, 2008 25.80 25.83 24.88 24.99 639,412 -0.77(-2.99%)
Jul 18, 2008 25.24 25.90 24.95 25.76 904,403 +0.48(+1.90%)
Jul 17, 2008 24.75 25.29 24.46 25.28 932,138 +0.68(+2.76%)
Jul 16, 2008 23.85 24.81 23.49 24.60 819,230 +0.86(+3.62%)
Jul 15, 2008 23.32 24.13 23.21 23.74 1,479,613 +0.07(+0.30%)
Jul 14, 2008 24.19 24.33 23.08 23.67 613,879 -0.28(-1.17%)
Jul 11, 2008 22.95 24.31 22.79 23.95 1,523,229 +0.84(+3.63%)
Jul 10, 2008 22.85 23.18 22.53 23.11 1,083,060 +0.23(+1.01%)
Jul 09, 2008 23.75 23.79 22.82 22.88 1,001,734 -0.83(-3.50%)
Jul 08, 2008 23.06 23.80 22.72 23.71 1,115,196 +0.76(+3.31%)
Jul 07, 2008 24.01 24.41 22.44 22.95 2,639,915 -0.97(-4.06%)
Jul 04, 2008 24.82 25.15 23.77 23.92 1,049,456 +0.00(+0.00%)
Jul 03, 2008 24.82 25.15 23.77 23.92 1,049,456 -0.93(-3.74%)
Jul 02, 2008 25.26 25.47 24.77 24.85 957,115 -0.44(-1.74%)
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.