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 (%)
Jan 31, 2005 15.27 15.69 15.22 15.43 834,659 +0.33(+2.19%)
Jan 28, 2005 15.53 15.67 14.98 15.10 1,024,463 -0.40(-2.58%)
Jan 27, 2005 15.18 15.64 15.12 15.50 800,757 +0.19(+1.24%)
Jan 26, 2005 15.00 15.31 14.86 15.31 495,707 +0.51(+3.45%)
Jan 25, 2005 15.33 15.33 14.65 14.80 766,901 -0.06(-0.40%)
Jan 24, 2005 14.98 15.02 14.69 14.86 1,103,855 +0.11(+0.75%)
Jan 21, 2005 14.75 14.96 14.41 14.75 857,741 +0.09(+0.61%)
Jan 20, 2005 14.61 15.00 14.35 14.66 848,485 -0.20(-1.35%)
Jan 19, 2005 15.29 15.36 14.81 14.86 334,446 -0.44(-2.88%)
Jan 18, 2005 14.95 15.37 14.68 15.30 426,828 +0.25(+1.66%)
Jan 14, 2005 15.06 15.15 14.87 15.05 867,936 +0.15(+1.01%)
Jan 13, 2005 15.12 15.12 14.88 14.90 762,163 -0.09(-0.60%)
Jan 12, 2005 14.91 15.19 14.77 14.99 1,553,126 +0.12(+0.81%)
Jan 11, 2005 15.09 15.10 14.49 14.87 1,611,133 -0.28(-1.85%)
Jan 10, 2005 15.20 15.35 15.10 15.15 552,765 -0.10(-0.66%)
Jan 07, 2005 15.42 15.61 15.12 15.25 415,280 -0.05(-0.33%)
Jan 06, 2005 15.86 15.86 15.29 15.30 668,075 -0.29(-1.86%)
Jan 05, 2005 15.75 15.99 15.15 15.59 1,225,592 -0.42(-2.62%)
Jan 04, 2005 17.03 17.03 15.82 16.01 830,452 -0.94(-5.55%)
Jan 03, 2005 17.61 17.81 16.78 16.95 643,176 -0.41(-2.36%)
Dec 31, 2004 17.12 17.44 17.12 17.36 454,600 +0.27(+1.58%)
Dec 30, 2004 16.63 17.15 16.63 17.09 669,900 +0.41(+2.46%)
Dec 29, 2004 16.70 16.84 16.60 16.68 548,500 -0.09(-0.54%)
Dec 28, 2004 16.36 16.88 16.35 16.77 718,500 +0.26(+1.57%)
Dec 27, 2004 16.76 16.94 16.39 16.51 557,600 -0.24(-1.43%)
Dec 23, 2004 16.82 17.25 16.73 16.75 475,500 -0.23(-1.35%)
Dec 22, 2004 17.16 17.33 16.88 16.98 335,200 -0.28(-1.62%)
Dec 21, 2004 17.30 17.38 16.94 17.26 263,900 +0.17(+0.99%)
Dec 20, 2004 17.43 17.73 16.95 17.09 300,300 -0.31(-1.78%)
Dec 17, 2004 17.44 17.72 17.32 17.40 460,000 -0.04(-0.23%)
Dec 16, 2004 17.88 18.00 17.38 17.44 708,200 -0.44(-2.46%)
Dec 15, 2004 17.83 17.98 17.49 17.88 431,200 +0.16(+0.90%)
Dec 14, 2004 17.39 17.81 17.37 17.72 464,200 +0.20(+1.14%)
Dec 13, 2004 17.61 17.61 17.25 17.52 620,000 +0.16(+0.92%)
Dec 10, 2004 17.18 17.84 17.07 17.36 870,900 +0.11(+0.64%)
Dec 09, 2004 17.59 17.72 17.20 17.25 808,300 -0.64(-3.58%)
Dec 08, 2004 18.02 18.20 17.76 17.89 513,500 -0.17(-0.94%)
Dec 07, 2004 18.58 18.73 17.96 18.06 611,200 -0.46(-2.48%)
Dec 06, 2004 18.79 18.79 18.37 18.52 608,500 -0.24(-1.28%)
Dec 03, 2004 18.61 18.98 18.59 18.76 842,600 +0.32(+1.74%)
Dec 02, 2004 18.28 18.95 18.09 18.44 815,900 -0.03(-0.16%)
Dec 01, 2004 17.91 18.70 17.74 18.47 737,600 +0.67(+3.76%)
Nov 30, 2004 17.81 18.08 17.75 17.80 693,400 -0.10(-0.56%)
Nov 29, 2004 17.98 18.25 17.68 17.90 824,400 -0.07(-0.39%)
Nov 26, 2004 17.67 18.10 17.60 17.97 346,600 +0.26(+1.47%)
Nov 24, 2004 17.90 17.98 17.51 17.71 836,900 -0.01(-0.06%)
Nov 23, 2004 17.21 17.79 16.80 17.72 1,782,900 +0.51(+2.96%)
Nov 22, 2004 16.62 17.32 16.41 17.21 922,000 +0.70(+4.24%)
Nov 19, 2004 16.75 16.91 16.06 16.51 1,190,400 +0.05(+0.30%)
Nov 18, 2004 17.20 17.25 16.41 16.46 1,541,700 -0.85(-4.91%)
Nov 17, 2004 17.25 17.96 17.09 17.31 1,621,100 +0.28(+1.64%)
Nov 16, 2004 16.70 17.32 16.58 17.03 809,000 +0.01(+0.06%)
Nov 15, 2004 16.59 17.07 16.56 17.02 1,026,700 +0.37(+2.22%)
Nov 12, 2004 16.24 16.69 15.76 16.65 695,900 +0.63(+3.93%)
Nov 11, 2004 15.98 16.17 15.59 16.02 957,800 +0.01(+0.06%)
Nov 10, 2004 15.99 16.41 15.72 16.01 1,015,300 +0.11(+0.69%)
Nov 09, 2004 15.41 15.99 15.41 15.90 840,100 +0.50(+3.25%)
Nov 08, 2004 15.21 15.65 15.21 15.40 445,800 +0.25(+1.65%)
Nov 05, 2004 14.76 15.30 14.76 15.15 748,900 +0.50(+3.41%)
Nov 04, 2004 14.89 14.89 14.44 14.65 622,600 -0.23(-1.55%)
Nov 03, 2004 15.52 15.58 14.70 14.88 702,100 -0.29(-1.91%)
Nov 02, 2004 15.38 15.40 15.01 15.17 512,900 -0.12(-0.78%)
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.