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, 2005 19.04 19.29 18.74 18.80 520,965 -0.09(-0.48%)
Jun 29, 2005 18.95 19.13 18.78 18.89 755,174 -0.05(-0.26%)
Jun 28, 2005 18.89 19.28 18.84 18.94 1,172,961 +0.04(+0.21%)
Jun 27, 2005 19.17 19.36 18.52 18.90 962,340 -0.28(-1.46%)
Jun 24, 2005 19.49 19.61 19.02 19.18 1,162,825 -0.41(-2.09%)
Jun 23, 2005 19.97 20.60 19.59 19.59 973,321 -0.40(-2.00%)
Jun 22, 2005 20.25 20.34 19.72 19.99 909,986 -0.21(-1.04%)
Jun 21, 2005 20.28 20.54 20.06 20.20 401,586 -0.15(-0.74%)
Jun 20, 2005 20.68 20.68 20.02 20.35 1,443,121 -0.27(-1.31%)
Jun 17, 2005 20.20 20.64 20.05 20.62 1,550,928 +0.54(+2.69%)
Jun 16, 2005 20.14 20.14 19.92 20.08 597,563 -0.02(-0.10%)
Jun 15, 2005 20.21 20.21 19.51 20.10 972,246 -0.06(-0.30%)
Jun 14, 2005 19.95 20.25 19.67 20.16 527,742 +0.16(+0.80%)
Jun 13, 2005 19.74 20.45 19.71 20.00 458,916 +0.12(+0.60%)
Jun 10, 2005 20.26 20.33 19.77 19.88 316,892 -0.38(-1.88%)
Jun 09, 2005 20.06 20.29 19.75 20.26 689,124 +0.09(+0.45%)
Jun 08, 2005 20.42 20.70 20.06 20.17 420,066 -0.02(-0.10%)
Jun 07, 2005 20.80 20.96 20.13 20.19 645,774 -0.46(-2.23%)
Jun 06, 2005 20.53 20.76 20.21 20.65 546,568 +0.16(+0.78%)
Jun 03, 2005 20.75 20.95 20.36 20.49 761,274 -0.33(-1.59%)
Jun 02, 2005 20.95 21.00 20.37 20.82 1,032,729 -0.03(-0.14%)
Jun 01, 2005 20.70 21.15 20.61 20.85 1,211,709 +0.22(+1.07%)
May 31, 2005 20.17 20.70 19.98 20.63 1,160,592 +0.56(+2.79%)
May 27, 2005 20.15 20.29 19.86 20.07 590,099 -0.12(-0.59%)
May 26, 2005 19.75 20.47 19.63 20.19 1,259,054 +0.56(+2.85%)
May 25, 2005 19.69 19.80 19.52 19.63 699,121 -0.08(-0.41%)
May 24, 2005 19.39 19.95 19.25 19.71 1,985,500 -0.43(-2.14%)
May 23, 2005 20.10 20.39 19.89 20.14 734,925 +0.12(+0.60%)
May 20, 2005 19.94 20.04 19.45 20.02 924,827 +0.18(+0.91%)
May 19, 2005 19.78 20.45 19.61 19.84 2,178,184 +0.32(+1.64%)
May 18, 2005 18.49 19.98 18.23 19.52 2,289,600 +1.12(+6.09%)
May 17, 2005 18.50 18.69 18.18 18.40 692,936 -0.12(-0.65%)
May 16, 2005 18.30 18.52 18.13 18.52 856,837 +0.22(+1.20%)
May 13, 2005 17.79 18.80 17.68 18.30 1,847,875 +0.51(+2.87%)
May 12, 2005 17.87 17.93 17.47 17.79 734,696 +0.03(+0.17%)
May 11, 2005 17.94 17.96 17.31 17.76 675,744 -0.09(-0.50%)
May 10, 2005 17.97 18.18 17.79 17.85 611,291 -0.18(-1.00%)
May 09, 2005 18.22 18.25 17.87 18.03 536,539 -0.14(-0.77%)
May 06, 2005 18.24 18.31 17.97 18.17 874,575 +0.05(+0.28%)
May 05, 2005 18.13 18.38 17.99 18.12 1,258,990 -0.01(-0.06%)
May 04, 2005 17.44 18.19 17.40 18.13 1,529,652 +0.65(+3.72%)
May 03, 2005 17.74 17.90 17.19 17.48 797,972 -0.14(-0.79%)
May 02, 2005 16.94 18.17 16.94 17.62 2,164,147 +0.72(+4.26%)
Apr 29, 2005 16.16 17.21 16.16 16.90 1,782,063 +1.09(+6.89%)
Apr 28, 2005 15.87 16.21 15.75 15.81 782,721 -0.26(-1.62%)
Apr 27, 2005 15.96 16.26 15.75 16.07 346,565 +0.05(+0.31%)
Apr 26, 2005 16.36 16.77 16.01 16.02 637,820 -0.35(-2.14%)
Apr 25, 2005 16.23 16.55 16.08 16.37 401,308 +0.08(+0.49%)
Apr 22, 2005 16.71 16.72 16.00 16.29 476,126 -0.22(-1.33%)
Apr 21, 2005 15.75 16.69 15.75 16.51 761,849 +0.85(+5.43%)
Apr 20, 2005 16.10 16.31 15.63 15.66 633,291 -0.34(-2.12%)
Apr 19, 2005 15.62 16.26 15.62 16.00 1,142,886 +0.46(+2.93%)
Apr 18, 2005 14.78 15.78 14.78 15.54 811,318 +0.66(+4.47%)
Apr 15, 2005 15.11 15.30 14.78 14.88 816,500 -0.37(-2.43%)
Apr 14, 2005 15.76 15.97 15.25 15.25 645,194 -0.60(-3.79%)
Apr 13, 2005 16.57 16.57 15.76 15.85 509,678 -0.69(-4.17%)
Apr 12, 2005 16.72 16.77 15.96 16.54 1,522,861 -0.18(-1.08%)
Apr 11, 2005 17.15 17.15 16.66 16.72 522,854 -0.18(-1.07%)
Apr 08, 2005 16.84 17.24 16.84 16.90 989,619 +0.06(+0.36%)
Apr 07, 2005 16.62 17.01 16.62 16.84 470,499 +0.15(+0.90%)
Apr 06, 2005 16.83 17.06 16.66 16.69 732,466 +0.01(+0.06%)
Apr 05, 2005 16.47 16.96 16.47 16.68 924,130 +0.22(+1.34%)
Apr 04, 2005 16.33 16.65 15.96 16.46 685,913 +0.33(+2.05%)
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.