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 (%)
Jul 31, 2003 8.595 8.665 8.355 8.505 212,300 +0.03(+0.35%)
Jul 30, 2003 8.500 8.530 8.305 8.475 189,700 -0.04(-0.53%)
Jul 29, 2003 8.400 8.555 8.345 8.520 161,500 +0.12(+1.49%)
Jul 28, 2003 8.250 8.420 8.200 8.395 234,400 +0.16(+1.94%)
Jul 25, 2003 8.050 8.300 7.750 8.235 405,200 +0.18(+2.30%)
Jul 24, 2003 8.200 8.500 7.925 8.050 293,600 -0.09(-1.17%)
Jul 23, 2003 8.265 8.285 7.945 8.145 287,900 -0.08(-0.91%)
Jul 22, 2003 7.760 8.375 7.655 8.220 450,300 +0.60(+7.80%)
Jul 21, 2003 7.710 7.750 7.350 7.625 213,600 -0.10(-1.29%)
Jul 18, 2003 7.755 7.890 7.500 7.725 310,600 -0.03(-0.32%)
Jul 17, 2003 8.200 8.275 7.740 7.750 272,000 -0.62(-7.35%)
Jul 16, 2003 8.405 8.500 8.210 8.365 215,800 +0.05(+0.66%)
Jul 15, 2003 8.200 8.485 8.180 8.310 266,400 +0.12(+1.53%)
Jul 14, 2003 8.460 8.560 7.965 8.185 947,300 -0.04(-0.55%)
Jul 11, 2003 8.450 8.580 8.170 8.230 630,700 -0.22(-2.60%)
Jul 10, 2003 8.570 8.720 8.385 8.450 515,600 -0.18(-2.03%)
Jul 09, 2003 8.475 8.725 8.380 8.625 437,500 +0.05(+0.58%)
Jul 08, 2003 8.435 8.640 8.385 8.575 531,200 +0.13(+1.54%)
Jul 07, 2003 8.250 8.570 8.185 8.445 496,500 +0.34(+4.19%)
Jul 03, 2003 8.180 8.265 8.095 8.105 164,600 -0.15(-1.88%)
Jul 02, 2003 8.090 8.260 7.820 8.260 379,400 +0.19(+2.35%)
Jul 01, 2003 7.995 8.105 7.785 8.070 379,000 +0.11(+1.38%)
Jun 30, 2003 8.150 8.175 7.875 7.960 603,800 +0.04(+0.44%)
Jun 27, 2003 7.855 8.125 7.700 7.925 511,500 +0.20(+2.59%)
Jun 26, 2003 7.370 7.760 7.370 7.725 302,100 +0.38(+5.25%)
Jun 25, 2003 7.650 7.720 7.200 7.340 497,600 -0.22(-2.91%)
Jun 24, 2003 6.845 7.570 6.820 7.560 494,500 +0.70(+10.20%)
Jun 23, 2003 7.135 7.415 6.665 6.860 277,100 -0.26(-3.72%)
Jun 20, 2003 7.350 7.350 7.000 7.125 659,000 -0.18(-2.53%)
Jun 19, 2003 7.235 7.570 7.200 7.310 313,400 -0.01(-0.14%)
Jun 18, 2003 7.025 7.525 6.960 7.320 326,400 +0.27(+3.76%)
Jun 17, 2003 7.175 7.350 6.935 7.055 627,300 -0.12(-1.60%)
Jun 16, 2003 7.180 7.235 6.840 7.170 318,500 +0.03(+0.35%)
Jun 13, 2003 7.615 7.625 7.135 7.145 529,500 -0.48(-6.30%)
Jun 12, 2003 7.515 7.725 7.360 7.625 498,300 +0.11(+1.40%)
Jun 11, 2003 6.800 7.580 6.735 7.520 811,700 +0.72(+10.67%)
Jun 10, 2003 6.580 6.825 6.575 6.795 372,600 +0.22(+3.35%)
Jun 09, 2003 6.910 6.860 6.550 6.575 363,614 -0.33(-4.85%)
Jun 06, 2003 6.700 7.475 6.700 6.910 468,600 +0.25(+3.68%)
Jun 05, 2003 6.755 6.845 6.580 6.665 722,900 -0.09(-1.41%)
Jun 04, 2003 6.520 6.810 6.425 6.760 385,800 +0.25(+3.92%)
Jun 03, 2003 6.470 6.595 6.250 6.505 260,100 +0.04(+0.62%)
Jun 02, 2003 6.630 6.860 6.360 6.465 413,800 -0.17(-2.49%)
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.