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 (%)
May 30, 2003 6.490 6.695 6.350 6.630 712,700 +0.15(+2.31%)
May 29, 2003 6.225 6.510 6.150 6.480 646,900 +0.30(+4.77%)
May 28, 2003 5.700 6.220 5.680 6.185 508,000 +0.49(+8.60%)
May 27, 2003 5.380 5.740 5.250 5.695 297,000 +0.25(+4.50%)
May 23, 2003 5.375 5.650 5.270 5.450 544,400 +0.02(+0.28%)
May 22, 2003 5.135 5.535 5.025 5.435 680,600 +0.07(+1.40%)
May 21, 2003 5.730 5.750 5.215 5.360 509,400 -0.36(-6.38%)
May 20, 2003 5.510 5.810 5.510 5.725 316,700 +0.19(+3.53%)
May 19, 2003 5.865 5.920 5.510 5.530 351,000 -0.33(-5.63%)
May 16, 2003 6.070 6.250 5.825 5.860 640,800 -0.27(-4.48%)
May 15, 2003 6.025 6.200 6.000 6.135 413,100 +0.06(+0.99%)
May 14, 2003 6.170 6.190 5.995 6.075 376,600 +0.00(+0.08%)
May 13, 2003 6.150 6.225 6.010 6.070 211,400 -0.08(-1.30%)
May 12, 2003 6.020 6.270 6.020 6.150 351,600 +0.06(+0.99%)
May 09, 2003 5.945 6.100 5.850 6.090 222,200 +0.17(+2.78%)
May 08, 2003 5.825 6.000 5.700 5.925 422,800 +0.10(+1.80%)
May 07, 2003 6.075 6.075 5.755 5.820 383,500 -0.26(-4.35%)
May 06, 2003 6.235 6.255 6.075 6.085 219,200 -0.12(-1.85%)
May 05, 2003 6.350 6.405 6.130 6.200 370,700 -0.13(-2.05%)
May 02, 2003 6.300 6.475 6.220 6.330 207,000 +0.04(+0.56%)
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.