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 (%)
Nov 30, 2005 27.29 28.26 27.05 27.75 1,146,860 +0.73(+2.70%)
Nov 29, 2005 26.95 27.23 26.92 27.02 652,191 +0.07(+0.26%)
Nov 28, 2005 27.38 27.75 26.91 26.95 922,745 -0.30(-1.10%)
Nov 25, 2005 27.39 27.39 27.16 27.25 190,588 -0.03(-0.11%)
Nov 23, 2005 27.53 27.71 27.23 27.28 1,226,345 -0.29(-1.05%)
Nov 22, 2005 27.07 27.90 27.02 27.57 1,700,481 +0.29(+1.06%)
Nov 21, 2005 27.48 27.49 26.85 27.28 1,351,648 -0.76(-2.71%)
Nov 18, 2005 25.37 28.72 25.20 28.04 3,345,331 +2.89(+11.49%)
Nov 17, 2005 24.32 25.30 24.08 25.15 1,455,424 +1.00(+4.14%)
Nov 16, 2005 24.35 24.39 23.99 24.15 398,396 -0.19(-0.78%)
Nov 15, 2005 24.05 24.64 24.00 24.34 531,110 +0.31(+1.29%)
Nov 14, 2005 24.07 24.15 23.88 24.03 549,417 +0.02(+0.08%)
Nov 11, 2005 23.67 24.03 23.50 24.01 623,854 +0.31(+1.31%)
Nov 10, 2005 23.71 23.76 23.46 23.70 560,800 +0.05(+0.21%)
Nov 09, 2005 23.94 24.03 23.60 23.65 998,311 -0.23(-0.96%)
Nov 08, 2005 23.79 23.93 23.53 23.88 609,308 -0.03(-0.13%)
Nov 07, 2005 23.71 24.05 23.57 23.91 889,280 +0.21(+0.89%)
Nov 04, 2005 23.34 23.77 23.12 23.70 735,806 +0.43(+1.85%)
Nov 03, 2005 23.26 23.51 22.87 23.27 2,024,801 -0.18(-0.77%)
Nov 02, 2005 22.86 23.48 22.86 23.45 896,658 +0.57(+2.49%)
Nov 01, 2005 23.03 23.20 22.59 22.88 575,619 -0.29(-1.25%)
Oct 31, 2005 22.66 23.42 22.62 23.17 983,455 +0.57(+2.52%)
Oct 28, 2005 22.45 22.78 22.00 22.60 663,730 +0.15(+0.67%)
Oct 27, 2005 22.75 22.78 22.11 22.45 660,990 -0.34(-1.49%)
Oct 26, 2005 23.11 23.20 22.79 22.79 349,615 -0.21(-0.91%)
Oct 25, 2005 23.70 23.70 22.89 23.00 812,561 -0.75(-3.16%)
Oct 24, 2005 23.84 23.84 23.26 23.75 792,284 -0.03(-0.13%)
Oct 21, 2005 23.72 24.44 23.72 23.78 492,977 +0.12(+0.51%)
Oct 20, 2005 23.71 24.16 23.53 23.66 402,017 -0.14(-0.59%)
Oct 19, 2005 23.30 23.82 22.63 23.80 848,042 +0.37(+1.58%)
Oct 18, 2005 23.85 23.89 23.42 23.43 737,182 -0.54(-2.25%)
Oct 17, 2005 24.14 24.43 23.88 23.97 540,080 -0.23(-0.95%)
Oct 14, 2005 24.03 24.45 23.64 24.20 615,805 +0.34(+1.42%)
Oct 13, 2005 23.43 24.34 23.21 23.86 877,788 +0.49(+2.10%)
Oct 12, 2005 22.55 23.45 21.97 23.37 1,706,134 +0.71(+3.13%)
Oct 11, 2005 23.00 23.03 22.27 22.66 1,283,471 -0.35(-1.52%)
Oct 10, 2005 24.22 24.22 23.00 23.01 1,402,372 -1.12(-4.64%)
Oct 07, 2005 24.13 24.42 23.90 24.13 462,194 -0.07(-0.29%)
Oct 06, 2005 24.68 25.00 23.87 24.20 581,996 -0.47(-1.91%)
Oct 05, 2005 25.13 25.37 24.27 24.67 552,510 -0.52(-2.06%)
Oct 04, 2005 25.60 25.85 25.19 25.19 793,579 -0.46(-1.79%)
Oct 03, 2005 25.36 25.87 25.36 25.65 664,870 +0.11(+0.43%)
Sep 30, 2005 25.10 25.74 25.02 25.54 544,568 +0.26(+1.03%)
Sep 29, 2005 24.70 25.28 24.33 25.28 603,029 +0.60(+2.43%)
Sep 28, 2005 24.98 24.98 24.30 24.68 626,092 -0.18(-0.72%)
Sep 27, 2005 25.34 25.41 24.50 24.86 776,195 -0.41(-1.62%)
Sep 26, 2005 24.74 25.45 24.65 25.27 892,049 +0.67(+2.72%)
Sep 23, 2005 24.60 24.78 23.85 24.60 402,702 +0.48(+1.99%)
Sep 22, 2005 24.12 24.68 23.44 24.12 717,621 -0.36(-1.47%)
Sep 21, 2005 24.51 24.62 24.02 24.48 632,756 -0.11(-0.45%)
Sep 20, 2005 24.65 24.76 24.25 24.59 539,479 +0.05(+0.20%)
Sep 19, 2005 24.53 24.65 24.43 24.54 282,288 -0.06(-0.24%)
Sep 16, 2005 24.34 24.60 24.10 24.60 929,115 +0.38(+1.57%)
Sep 15, 2005 24.94 24.97 23.91 24.22 1,146,008 -0.78(-3.12%)
Sep 14, 2005 25.03 25.24 25.00 25.00 559,400 -0.12(-0.48%)
Sep 13, 2005 24.99 25.29 24.96 25.12 516,827 +0.07(+0.28%)
Sep 12, 2005 25.00 25.19 24.94 25.05 551,379 -0.05(-0.20%)
Sep 09, 2005 25.05 25.25 24.91 25.10 703,056 +0.04(+0.16%)
Sep 08, 2005 24.71 25.06 24.61 25.06 603,271 +0.25(+1.01%)
Sep 07, 2005 24.77 24.89 24.63 24.81 475,127 -0.01(-0.04%)
Sep 06, 2005 24.72 25.00 24.54 24.82 885,379 +0.04(+0.16%)
Sep 02, 2005 24.21 25.00 24.20 24.78 960,973 +0.57(+2.35%)
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.