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 (%)
Aug 31, 2006 28.29 28.49 27.66 27.77 669,571 -0.92(-3.21%)
Aug 30, 2006 28.45 28.72 28.08 28.69 603,381 +0.35(+1.24%)
Aug 29, 2006 27.75 28.37 27.56 28.34 774,961 +0.72(+2.61%)
Aug 28, 2006 26.76 27.79 26.57 27.62 1,021,324 +0.85(+3.18%)
Aug 25, 2006 26.68 27.05 26.40 26.77 496,894 -0.10(-0.37%)
Aug 24, 2006 26.53 26.98 26.32 26.87 560,082 +0.49(+1.86%)
Aug 23, 2006 26.81 27.30 26.05 26.38 699,021 -0.35(-1.31%)
Aug 22, 2006 26.50 26.86 26.16 26.73 554,457 +0.34(+1.29%)
Aug 21, 2006 27.16 27.33 26.19 26.39 448,709 -0.96(-3.51%)
Aug 18, 2006 27.23 27.47 26.48 27.35 372,474 +0.18(+0.66%)
Aug 17, 2006 27.19 27.52 26.87 27.17 543,518 -0.02(-0.07%)
Aug 16, 2006 26.78 27.42 26.51 27.19 1,516,826 +0.56(+2.10%)
Aug 15, 2006 25.89 26.63 25.64 26.63 910,253 +1.36(+5.38%)
Aug 14, 2006 24.60 25.75 24.60 25.27 700,259 +0.78(+3.18%)
Aug 11, 2006 24.87 24.95 24.19 24.49 579,485 -0.51(-2.04%)
Aug 10, 2006 24.40 25.14 24.16 25.00 796,057 +0.41(+1.67%)
Aug 09, 2006 24.75 25.28 24.41 24.59 613,399 +0.22(+0.90%)
Aug 08, 2006 24.48 24.93 24.06 24.37 509,765 -0.03(-0.12%)
Aug 07, 2006 24.10 24.58 23.95 24.40 526,894 +0.08(+0.33%)
Aug 04, 2006 24.58 25.00 24.06 24.32 835,815 +0.08(+0.33%)
Aug 03, 2006 23.87 24.40 23.45 24.24 884,893 -0.25(-1.02%)
Aug 02, 2006 24.17 24.79 24.17 24.49 831,237 +0.43(+1.79%)
Aug 01, 2006 25.09 25.20 23.90 24.06 597,858 -1.24(-4.90%)
Jul 31, 2006 25.12 25.44 24.37 25.30 1,352,858 +0.21(+0.84%)
Jul 28, 2006 24.65 25.82 24.55 25.09 2,199,162 +1.87(+8.05%)
Jul 27, 2006 23.01 23.58 22.86 23.22 1,114,952 +0.37(+1.62%)
Jul 26, 2006 23.00 23.20 22.30 22.85 1,338,307 -0.37(-1.59%)
Jul 25, 2006 23.68 24.01 22.87 23.22 760,411 -0.41(-1.74%)
Jul 24, 2006 22.33 23.75 22.20 23.63 732,481 +1.30(+5.82%)
Jul 21, 2006 22.75 22.90 21.66 22.33 808,615 -0.56(-2.45%)
Jul 20, 2006 23.90 24.13 22.60 22.89 698,717 -0.91(-3.82%)
Jul 19, 2006 22.06 24.04 22.23 23.80 1,169,120 +1.74(+7.89%)
Jul 18, 2006 22.36 22.56 21.20 22.06 660,387 -0.11(-0.50%)
Jul 17, 2006 22.30 22.64 21.86 22.17 266,621 -0.19(-0.85%)
Jul 14, 2006 22.44 22.74 21.76 22.36 540,705 -0.15(-0.67%)
Jul 13, 2006 22.97 23.35 22.40 22.51 623,099 -0.55(-2.39%)
Jul 12, 2006 23.23 23.82 22.89 23.06 830,786 -0.24(-1.03%)
Jul 11, 2006 22.04 23.38 21.80 23.30 841,975 +1.20(+5.43%)
Jul 10, 2006 22.75 22.75 21.85 22.10 633,801 -0.60(-2.64%)
Jul 07, 2006 23.32 23.34 22.60 22.70 767,487 -0.77(-3.28%)
Jul 06, 2006 23.66 23.96 23.15 23.47 518,685 -0.14(-0.59%)
Jul 05, 2006 24.26 24.61 23.41 23.61 381,110 -0.90(-3.67%)
Jul 03, 2006 24.18 24.53 24.14 24.51 139,843 +0.13(+0.53%)
Jun 30, 2006 24.62 24.71 23.96 24.38 664,996 +0.00(+0.00%)
Jun 29, 2006 23.62 24.46 23.20 24.38 535,600 +0.95(+4.05%)
Jun 28, 2006 23.41 23.54 22.97 23.43 505,361 +0.14(+0.60%)
Jun 27, 2006 23.71 23.96 23.12 23.29 553,794 -0.47(-1.98%)
Jun 26, 2006 23.43 23.96 23.31 23.76 452,800 +0.45(+1.93%)
Jun 23, 2006 23.50 23.79 23.02 23.31 355,708 -0.28(-1.19%)
Jun 22, 2006 24.29 24.46 23.32 23.59 908,799 -0.81(-3.32%)
Jun 21, 2006 23.90 24.48 23.81 24.40 519,673 +0.43(+1.79%)
Jun 20, 2006 24.67 24.67 23.70 23.97 503,766 -0.63(-2.56%)
Jun 19, 2006 24.35 24.99 24.33 24.60 1,035,629 +0.35(+1.44%)
Jun 16, 2006 24.10 24.52 23.93 24.25 1,542,924 +0.04(+0.17%)
Jun 15, 2006 22.95 24.45 22.92 24.21 1,091,884 +1.38(+6.04%)
Jun 14, 2006 22.34 23.35 22.34 22.83 1,158,629 +0.40(+1.78%)
Jun 13, 2006 22.75 23.27 22.24 22.43 1,082,805 -0.46(-2.01%)
Jun 12, 2006 23.95 23.96 22.88 22.89 669,990 -0.94(-3.94%)
Jun 09, 2006 23.52 24.49 23.49 23.83 867,285 +0.36(+1.53%)
Jun 08, 2006 23.21 23.60 22.54 23.47 1,004,599 +0.15(+0.64%)
Jun 07, 2006 24.04 24.11 23.22 23.32 679,159 -0.72(-3.00%)
Jun 06, 2006 24.22 24.25 23.54 24.04 682,420 -0.23(-0.95%)
Jun 05, 2006 24.85 25.02 24.24 24.27 763,652 -0.63(-2.53%)
Jun 02, 2006 25.06 25.29 24.63 24.90 822,050 +0.28(+1.14%)
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.