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, 2009 14.37 14.49 13.95 14.11 875,089 -0.41(-2.82%)
Aug 28, 2009 14.41 14.95 14.22 14.52 568,159 +0.16(+1.11%)
Aug 27, 2009 14.25 14.39 14.00 14.36 878,354 -0.01(-0.07%)
Aug 26, 2009 13.95 14.41 13.95 14.37 832,770 +0.34(+2.42%)
Aug 25, 2009 14.18 14.34 13.98 14.03 1,151,454 -0.10(-0.71%)
Aug 24, 2009 14.48 14.50 13.85 14.13 1,899,887 +0.64(+4.74%)
Aug 21, 2009 13.24 13.52 13.14 13.49 1,337,451 +0.43(+3.29%)
Aug 20, 2009 13.00 13.22 12.92 13.06 1,210,258 +0.02(+0.15%)
Aug 19, 2009 12.92 13.06 12.77 13.04 1,111,583 +0.03(+0.23%)
Aug 18, 2009 13.17 13.30 12.87 13.01 2,042,562 -0.14(-1.06%)
Aug 17, 2009 13.40 13.42 13.06 13.15 907,979 -0.45(-3.31%)
Aug 14, 2009 13.95 13.98 13.49 13.60 1,029,623 -0.32(-2.30%)
Aug 13, 2009 13.94 14.10 13.82 13.92 1,079,415 +0.00(+0.00%)
Aug 12, 2009 13.97 14.21 13.89 13.92 1,353,446 -0.08(-0.57%)
Aug 11, 2009 14.14 14.40 14.00 14.00 483,122 -0.24(-1.69%)
Aug 10, 2009 14.14 14.37 14.09 14.24 468,278 -0.03(-0.21%)
Aug 07, 2009 14.25 14.56 14.06 14.27 700,559 +0.21(+1.49%)
Aug 06, 2009 14.52 14.68 14.04 14.06 653,072 -0.37(-2.56%)
Aug 05, 2009 14.26 14.61 14.19 14.43 1,140,059 +0.20(+1.41%)
Aug 04, 2009 13.75 14.28 13.71 14.23 924,558 +0.43(+3.12%)
Aug 03, 2009 13.70 13.88 13.50 13.80 744,522 +0.17(+1.25%)
Jul 31, 2009 13.78 13.97 13.63 13.63 832,030 -0.15(-1.09%)
Jul 30, 2009 13.88 13.95 13.65 13.78 1,017,370 +0.11(+0.80%)
Jul 29, 2009 13.80 13.82 13.51 13.67 727,884 -0.18(-1.30%)
Jul 28, 2009 13.96 14.22 13.55 13.85 762,298 -0.12(-0.86%)
Jul 27, 2009 13.87 13.99 13.46 13.97 720,243 +0.09(+0.65%)
Jul 24, 2009 14.20 14.24 13.66 13.88 1,095,029 -0.37(-2.60%)
Jul 23, 2009 14.00 14.26 13.51 14.25 1,481,058 -0.42(-2.86%)
Jul 22, 2009 14.55 15.03 14.53 14.67 1,287,895 +0.11(+0.76%)
Jul 21, 2009 15.22 15.22 14.48 14.56 917,636 -0.64(-4.24%)
Jul 20, 2009 14.98 15.28 14.76 15.21 582,204 +0.29(+1.91%)
Jul 17, 2009 14.91 14.97 14.57 14.92 491,198 +0.05(+0.34%)
Jul 16, 2009 14.66 14.99 14.58 14.87 517,001 +0.10(+0.68%)
Jul 15, 2009 14.61 14.97 14.44 14.77 705,051 +0.36(+2.50%)
Jul 14, 2009 14.20 14.60 14.10 14.41 708,800 +0.16(+1.12%)
Jul 13, 2009 13.93 14.27 13.76 14.25 512,411 +0.45(+3.26%)
Jul 10, 2009 13.54 13.95 13.32 13.80 416,800 +0.24(+1.77%)
Jul 09, 2009 13.31 13.83 13.23 13.56 499,017 +0.30(+2.26%)
Jul 08, 2009 13.72 13.72 13.09 13.26 510,776 -0.37(-2.71%)
Jul 07, 2009 13.78 14.21 13.60 13.63 731,735 -0.19(-1.37%)
Jul 06, 2009 13.81 14.01 13.61 13.82 610,585 +0.01(+0.07%)
Jul 02, 2009 14.15 14.26 13.81 13.81 1,052,420 -0.53(-3.70%)
Jul 01, 2009 13.92 14.66 13.91 14.34 671,411 +0.54(+3.91%)
Jun 30, 2009 13.75 13.99 13.56 13.80 820,839 +0.20(+1.47%)
Jun 29, 2009 13.61 13.80 13.45 13.60 783,155 +0.00(+0.00%)
Jun 26, 2009 13.67 13.98 13.52 13.60 1,020,819 -0.10(-0.73%)
Jun 25, 2009 13.70 13.84 13.20 13.70 843,895 +0.36(+2.70%)
Jun 24, 2009 13.35 13.68 13.22 13.34 381,274 +0.13(+0.98%)
Jun 23, 2009 13.59 13.61 13.18 13.21 453,438 -0.30(-2.22%)
Jun 22, 2009 13.53 13.91 13.43 13.51 661,443 -0.07(-0.52%)
Jun 19, 2009 14.01 14.01 13.55 13.58 1,276,767 -0.26(-1.88%)
Jun 18, 2009 14.17 14.33 13.77 13.84 592,213 -0.37(-2.60%)
Jun 17, 2009 14.10 14.38 13.60 14.21 663,344 +0.05(+0.35%)
Jun 16, 2009 14.80 14.88 14.15 14.16 820,886 -0.57(-3.87%)
Jun 15, 2009 15.21 15.29 14.60 14.73 541,415 -0.59(-3.85%)
Jun 12, 2009 15.46 15.47 15.07 15.32 549,513 -0.17(-1.10%)
Jun 11, 2009 15.22 15.69 15.22 15.49 455,651 +0.27(+1.77%)
Jun 10, 2009 15.16 15.31 14.90 15.22 606,401 +0.17(+1.13%)
Jun 09, 2009 14.40 15.29 14.39 15.05 630,484 +0.76(+5.32%)
Jun 08, 2009 14.02 14.46 13.78 14.29 806,022 -0.13(-0.90%)
Jun 05, 2009 14.43 14.54 14.14 14.42 291,160 +0.09(+0.63%)
Jun 04, 2009 13.84 14.37 13.84 14.33 324,477 +0.49(+3.54%)
Jun 03, 2009 13.97 14.12 13.79 13.84 349,266 -0.16(-1.14%)
Jun 02, 2009 14.01 14.30 13.75 14.00 487,796 -0.11(-0.78%)
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.