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, 2007 23.50 23.57 23.03 23.11 2,455,507 -0.26(-1.11%)
Apr 27, 2007 24.37 24.51 23.37 23.37 2,773,316 -1.21(-4.92%)
Apr 26, 2007 24.52 24.73 24.24 24.58 1,617,566 -0.02(-0.08%)
Apr 25, 2007 24.40 24.69 24.21 24.60 1,411,022 +0.34(+1.40%)
Apr 24, 2007 23.70 24.33 23.68 24.26 1,714,196 +0.54(+2.28%)
Apr 23, 2007 23.70 23.85 23.36 23.72 1,221,992 +0.07(+0.30%)
Apr 20, 2007 23.42 24.00 23.31 23.65 1,362,036 +0.19(+0.81%)
Apr 19, 2007 22.94 23.69 22.73 23.46 1,705,625 +0.42(+1.82%)
Apr 18, 2007 22.67 23.20 22.55 23.04 1,104,723 +0.36(+1.59%)
Apr 17, 2007 22.91 23.00 22.67 22.68 1,073,569 -0.30(-1.31%)
Apr 16, 2007 23.01 23.15 22.79 22.98 996,559 +0.03(+0.13%)
Apr 13, 2007 22.69 22.95 22.47 22.95 1,577,293 +0.20(+0.88%)
Apr 12, 2007 22.65 22.81 22.33 22.75 1,081,597 +0.10(+0.44%)
Apr 11, 2007 22.94 23.07 22.44 22.65 1,575,760 -0.33(-1.44%)
Apr 10, 2007 23.15 23.35 22.92 22.98 2,866,530 +0.59(+2.64%)
Apr 09, 2007 22.36 22.50 22.19 22.39 1,448,853 +0.02(+0.09%)
Apr 05, 2007 22.21 22.48 22.00 22.37 1,733,843 +0.14(+0.63%)
Apr 04, 2007 21.36 22.37 21.25 22.23 3,356,523 +1.01(+4.76%)
Apr 03, 2007 20.99 21.34 20.96 21.22 2,971,895 +0.23(+1.10%)
Apr 02, 2007 20.90 21.00 20.69 20.99 869,979 +0.18(+0.86%)
Mar 30, 2007 20.70 20.92 20.52 20.81 1,114,251 +0.08(+0.39%)
Mar 29, 2007 21.10 21.48 20.69 20.73 2,007,290 -0.26(-1.24%)
Mar 28, 2007 20.87 21.12 20.43 20.99 1,658,816 +0.14(+0.67%)
Mar 27, 2007 20.88 21.12 20.84 20.85 549,257 -0.14(-0.67%)
Mar 26, 2007 21.17 21.22 20.80 20.99 985,653 -0.13(-0.62%)
Mar 23, 2007 21.00 21.16 20.94 21.12 1,216,264 +0.04(+0.19%)
Mar 22, 2007 21.20 21.22 20.78 21.08 1,941,517 -0.01(-0.05%)
Mar 21, 2007 20.49 21.24 20.02 21.09 2,859,036 +1.51(+7.71%)
Mar 20, 2007 19.38 19.74 19.29 19.58 684,656 +0.15(+0.77%)
Mar 19, 2007 20.02 20.08 19.25 19.43 1,507,731 -0.59(-2.95%)
Mar 16, 2007 19.95 20.07 19.79 20.02 1,877,647 +0.12(+0.60%)
Mar 15, 2007 19.96 20.02 19.63 19.90 1,346,018 -0.03(-0.15%)
Mar 14, 2007 19.57 19.99 19.49 19.93 1,230,437 +0.26(+1.32%)
Mar 13, 2007 20.36 20.20 19.58 19.67 1,261,450 -0.69(-3.39%)
Mar 12, 2007 20.40 20.67 20.19 20.36 802,341 -0.03(-0.15%)
Mar 09, 2007 20.17 20.52 19.89 20.39 1,523,878 +0.76(+3.87%)
Mar 08, 2007 20.11 20.20 19.56 19.63 2,387,326 -0.46(-2.29%)
Mar 07, 2007 19.84 20.32 19.58 20.09 1,736,767 +0.29(+1.46%)
Mar 06, 2007 19.21 19.84 19.16 19.80 1,446,335 +0.69(+3.61%)
Mar 05, 2007 19.37 19.55 19.08 19.11 1,496,728 -0.38(-1.95%)
Mar 02, 2007 19.83 19.98 19.42 19.49 1,762,461 -0.51(-2.55%)
Mar 01, 2007 20.01 20.32 19.60 20.00 2,473,415 -0.26(-1.28%)
Feb 28, 2007 20.26 20.65 19.85 20.26 1,479,973 +0.01(+0.05%)
Feb 27, 2007 20.76 20.82 20.17 20.25 2,746,746 -0.74(-3.53%)
Feb 26, 2007 21.55 21.55 20.76 20.99 2,216,668 -0.46(-2.14%)
Feb 23, 2007 20.21 21.80 20.21 21.45 6,112,020 +1.53(+7.68%)
Feb 22, 2007 18.53 19.95 18.52 19.92 2,941,590 +1.62(+8.85%)
Feb 21, 2007 18.16 18.32 17.87 18.30 2,372,133 +0.10(+0.55%)
Feb 20, 2007 18.09 18.22 17.79 18.20 1,749,125 +0.02(+0.11%)
Feb 16, 2007 18.19 18.21 17.94 18.18 1,119,560 +0.00(+0.00%)
Feb 15, 2007 18.10 18.20 17.86 18.18 734,268 +0.16(+0.89%)
Feb 14, 2007 17.70 18.19 17.56 18.02 1,498,157 +0.36(+2.04%)
Feb 13, 2007 18.07 18.20 17.54 17.66 1,596,082 -0.33(-1.83%)
Feb 12, 2007 18.32 18.36 17.91 17.99 1,128,238 -0.31(-1.69%)
Feb 09, 2007 18.86 19.09 18.25 18.30 1,498,391 -0.58(-3.07%)
Feb 08, 2007 18.69 19.10 18.24 18.88 1,510,364 +0.08(+0.43%)
Feb 07, 2007 18.24 18.81 18.10 18.80 2,019,120 +0.62(+3.41%)
Feb 06, 2007 18.22 18.22 17.90 18.18 1,979,056 +0.03(+0.17%)
Feb 05, 2007 18.69 18.85 18.13 18.15 1,385,940 -0.60(-3.20%)
Feb 02, 2007 18.58 19.00 18.49 18.75 1,578,544 +0.06(+0.32%)
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.