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 (%)
Oct 30, 2009 14.09 14.16 13.24 13.31 1,395,614 -0.91(-6.40%)
Oct 29, 2009 13.91 14.26 13.86 14.22 954,231 +0.42(+3.04%)
Oct 28, 2009 13.96 14.31 13.65 13.80 1,239,390 -0.25(-1.78%)
Oct 27, 2009 14.17 14.34 13.94 14.05 1,047,013 -0.13(-0.92%)
Oct 26, 2009 14.46 14.67 13.95 14.18 1,093,864 -0.29(-2.00%)
Oct 23, 2009 14.47 14.92 14.42 14.47 1,460,531 -0.46(-3.08%)
Oct 22, 2009 14.82 15.03 14.48 14.93 990,586 +0.14(+0.95%)
Oct 21, 2009 15.17 15.50 14.76 14.79 882,694 -0.37(-2.44%)
Oct 20, 2009 14.92 15.57 14.87 15.16 1,234,059 -0.34(-2.19%)
Oct 19, 2009 15.44 15.56 15.10 15.50 791,361 +0.08(+0.52%)
Oct 16, 2009 15.74 15.75 14.99 15.42 1,840,787 -0.38(-2.41%)
Oct 15, 2009 16.33 16.44 15.72 15.80 1,295,253 -0.62(-3.78%)
Oct 14, 2009 16.45 16.52 16.32 16.42 763,707 +0.13(+0.80%)
Oct 13, 2009 16.50 16.59 16.19 16.29 844,495 -0.21(-1.27%)
Oct 12, 2009 16.70 16.74 16.32 16.50 754,353 +0.15(+0.92%)
Oct 09, 2009 15.63 16.40 15.52 16.35 871,919 +0.69(+4.41%)
Oct 08, 2009 15.71 15.71 15.43 15.66 922,466 +0.08(+0.51%)
Oct 07, 2009 15.55 15.65 15.34 15.58 560,780 -0.09(-0.57%)
Oct 06, 2009 15.38 15.68 15.31 15.67 1,277,031 +0.37(+2.42%)
Oct 05, 2009 14.85 15.42 14.85 15.30 1,433,443 +0.55(+3.73%)
Oct 02, 2009 14.42 14.97 13.97 14.75 2,249,908 +0.25(+1.72%)
Oct 01, 2009 15.77 15.79 14.16 14.50 2,033,665 -1.29(-8.17%)
Sep 30, 2009 15.66 15.99 15.36 15.79 1,031,155 +0.18(+1.15%)
Sep 29, 2009 16.12 16.42 15.60 15.61 793,974 -0.46(-2.86%)
Sep 28, 2009 15.51 16.15 15.45 16.07 798,687 +0.66(+4.28%)
Sep 25, 2009 15.74 15.82 15.35 15.41 564,641 -0.41(-2.59%)
Sep 24, 2009 16.08 16.13 15.68 15.82 1,429,535 -0.24(-1.49%)
Sep 23, 2009 15.60 16.11 15.60 16.06 1,030,742 +0.47(+3.01%)
Sep 22, 2009 15.34 15.75 15.29 15.59 620,081 +0.33(+2.16%)
Sep 21, 2009 15.48 15.55 15.14 15.26 737,627 -0.26(-1.68%)
Sep 18, 2009 15.80 16.06 15.52 15.52 1,921,821 -0.20(-1.27%)
Sep 17, 2009 15.57 15.79 15.43 15.72 957,349 +0.16(+1.03%)
Sep 16, 2009 15.48 15.67 15.25 15.56 571,773 +0.16(+1.04%)
Sep 15, 2009 15.11 15.42 15.11 15.40 754,239 +0.24(+1.58%)
Sep 14, 2009 14.87 15.22 14.77 15.16 772,237 +0.25(+1.68%)
Sep 11, 2009 15.02 15.10 14.83 14.91 630,591 -0.13(-0.86%)
Sep 10, 2009 14.75 15.05 14.44 15.04 1,152,139 +0.23(+1.55%)
Sep 09, 2009 14.80 15.17 14.74 14.81 1,114,378 -0.03(-0.20%)
Sep 08, 2009 14.44 14.87 14.34 14.84 917,395 +0.53(+3.70%)
Sep 04, 2009 13.65 14.32 13.59 14.31 1,071,395 +0.67(+4.91%)
Sep 03, 2009 13.46 13.65 13.18 13.64 547,082 +0.19(+1.41%)
Sep 02, 2009 13.59 13.73 13.31 13.45 707,974 -0.21(-1.54%)
Sep 01, 2009 13.98 14.33 13.56 13.66 825,810 -0.45(-3.19%)
Aug 31, 2009 14.37 14.49 13.95 14.11 875,089 -0.41(-2.82%)
Aug 28, 2009 14.41 14.95 14.22 14.52 568,159 +0.16(+1.11%)
Aug 27, 2009 14.25 14.39 14.00 14.36 878,354 -0.01(-0.07%)
Aug 26, 2009 13.95 14.41 13.95 14.37 832,770 +0.34(+2.42%)
Aug 25, 2009 14.18 14.34 13.98 14.03 1,151,454 -0.10(-0.71%)
Aug 24, 2009 14.48 14.50 13.85 14.13 1,899,887 +0.64(+4.74%)
Aug 21, 2009 13.24 13.52 13.14 13.49 1,337,451 +0.43(+3.29%)
Aug 20, 2009 13.00 13.22 12.92 13.06 1,210,258 +0.02(+0.15%)
Aug 19, 2009 12.92 13.06 12.77 13.04 1,111,583 +0.03(+0.23%)
Aug 18, 2009 13.17 13.30 12.87 13.01 2,042,562 -0.14(-1.06%)
Aug 17, 2009 13.40 13.42 13.06 13.15 907,979 -0.45(-3.31%)
Aug 14, 2009 13.95 13.98 13.49 13.60 1,029,623 -0.32(-2.30%)
Aug 13, 2009 13.94 14.10 13.82 13.92 1,079,415 +0.00(+0.00%)
Aug 12, 2009 13.97 14.21 13.89 13.92 1,353,446 -0.08(-0.57%)
Aug 11, 2009 14.14 14.40 14.00 14.00 483,122 -0.24(-1.69%)
Aug 10, 2009 14.14 14.37 14.09 14.24 468,278 -0.03(-0.21%)
Aug 07, 2009 14.25 14.56 14.06 14.27 700,559 +0.21(+1.49%)
Aug 06, 2009 14.52 14.68 14.04 14.06 653,072 -0.37(-2.56%)
Aug 05, 2009 14.26 14.61 14.19 14.43 1,140,059 +0.20(+1.41%)
Aug 04, 2009 13.75 14.28 13.71 14.23 924,558 +0.43(+3.12%)
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.