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 31, 2006 24.09 24.16 23.77 23.98 1,056,683 +0.01(+0.04%)
May 30, 2006 24.54 24.55 23.88 23.97 865,666 -0.54(-2.20%)
May 26, 2006 24.44 24.69 24.39 24.51 448,221 -0.09(-0.37%)
May 25, 2006 24.62 24.81 24.26 24.60 521,041 +0.25(+1.03%)
May 24, 2006 24.82 25.05 23.35 24.35 1,312,446 -0.55(-2.21%)
May 23, 2006 25.26 26.04 24.88 24.90 1,134,970 -0.19(-0.76%)
May 22, 2006 25.52 25.60 24.46 25.09 1,301,351 -0.67(-2.60%)
May 19, 2006 25.56 26.02 25.35 25.76 748,325 +0.33(+1.30%)
May 18, 2006 25.57 26.01 25.36 25.43 734,605 -0.14(-0.55%)
May 17, 2006 25.72 26.17 25.43 25.57 728,636 -0.33(-1.27%)
May 16, 2006 25.86 26.28 25.61 25.90 876,604 +0.17(+0.66%)
May 15, 2006 26.03 26.58 25.39 25.73 1,254,474 +0.32(+1.26%)
May 12, 2006 25.55 25.84 25.17 25.41 929,181 -0.28(-1.09%)
May 11, 2006 26.73 26.91 25.50 25.69 1,387,138 -1.04(-3.89%)
May 10, 2006 27.00 27.08 26.72 26.73 1,052,133 -0.22(-0.82%)
May 09, 2006 27.30 27.30 26.90 26.95 565,921 -0.45(-1.64%)
May 08, 2006 27.53 27.70 27.22 27.40 453,394 +0.11(+0.40%)
May 05, 2006 26.76 27.47 26.56 27.29 711,244 +0.72(+2.71%)
May 04, 2006 26.24 26.90 26.24 26.57 764,865 +0.22(+0.83%)
May 03, 2006 26.59 26.61 26.05 26.35 940,479 -0.09(-0.34%)
May 02, 2006 27.08 27.34 26.35 26.44 1,096,273 -0.66(-2.44%)
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.