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, 2012 20.03 20.05 19.26 19.91 373,970 +0.08(+0.40%)
Aug 30, 2012 19.96 20.04 19.73 19.83 151,903 -0.33(-1.64%)
Aug 29, 2012 19.92 20.18 19.67 20.16 431,373 +0.60(+3.07%)
Aug 27, 2012 19.74 19.75 19.39 19.56 556,051 -0.08(-0.41%)
Aug 24, 2012 19.71 19.85 19.60 19.64 255,454 -0.08(-0.41%)
Aug 23, 2012 19.83 19.88 19.64 19.72 215,772 -0.13(-0.65%)
Aug 22, 2012 20.12 20.17 19.83 19.85 315,806 -0.38(-1.88%)
Aug 21, 2012 20.42 20.53 20.15 20.23 328,187 -0.15(-0.74%)
Aug 20, 2012 20.68 20.81 20.27 20.38 528,822 -0.46(-2.21%)
Aug 17, 2012 20.70 20.93 20.56 20.84 379,275 +0.02(+0.10%)
Aug 16, 2012 20.53 20.88 20.37 20.82 301,173 +0.22(+1.07%)
Aug 15, 2012 20.18 20.76 20.09 20.60 675,218 +0.31(+1.53%)
Aug 14, 2012 20.50 20.57 20.20 20.29 625,932 -0.13(-0.64%)
Aug 13, 2012 20.26 20.50 20.19 20.42 710,965 +0.03(+0.15%)
Aug 10, 2012 19.87 20.48 19.80 20.39 562,506 +0.29(+1.44%)
Aug 09, 2012 19.89 20.13 19.78 20.10 581,889 +0.17(+0.85%)
Aug 08, 2012 19.76 19.99 19.39 19.93 501,509 +0.04(+0.20%)
Aug 07, 2012 19.85 20.18 19.73 19.89 690,711 +0.15(+0.76%)
Aug 06, 2012 19.41 19.84 19.38 19.74 418,382 +0.40(+2.07%)
Aug 03, 2012 19.45 19.69 18.97 19.34 470,975 +0.36(+1.90%)
Aug 02, 2012 18.80 19.34 18.75 18.98 499,512 +0.09(+0.48%)
Aug 01, 2012 19.49 19.65 18.88 18.89 513,023 -0.47(-2.43%)
Jul 31, 2012 19.16 19.67 19.10 19.36 425,412 +0.11(+0.57%)
Jul 30, 2012 19.40 19.64 18.98 19.25 484,863 -0.12(-0.62%)
Jul 27, 2012 18.38 19.45 18.04 19.37 615,625 +1.15(+6.31%)
Jul 26, 2012 17.96 18.40 17.48 18.22 578,833 +0.70(+4.00%)
Jul 25, 2012 16.88 17.79 16.83 17.52 679,533 +0.82(+4.91%)
Jul 24, 2012 17.42 17.42 16.57 16.70 741,025 -0.58(-3.36%)
Jul 23, 2012 17.30 17.48 16.71 17.28 718,030 -0.48(-2.70%)
Jul 20, 2012 18.35 18.45 17.68 17.76 513,030 -0.77(-4.16%)
Jul 19, 2012 18.48 18.92 18.44 18.53 470,983 +0.22(+1.20%)
Jul 18, 2012 17.60 18.66 17.45 18.31 545,036 +0.72(+4.09%)
Jul 17, 2012 17.70 17.81 17.31 17.59 382,317 -0.04(-0.23%)
Jul 16, 2012 17.82 17.92 17.55 17.63 336,192 -0.30(-1.67%)
Jul 13, 2012 17.71 18.00 17.47 17.93 297,206 +0.22(+1.24%)
Jul 12, 2012 17.77 17.86 17.22 17.71 355,892 -0.27(-1.50%)
Jul 11, 2012 18.02 18.21 17.77 17.98 430,606 +0.02(+0.11%)
Jul 10, 2012 18.18 18.31 17.78 17.96 775,657 -0.17(-0.94%)
Jul 09, 2012 18.49 18.64 17.95 18.13 517,755 -0.45(-2.42%)
Jul 06, 2012 19.02 19.21 18.24 18.58 734,910 -0.69(-3.58%)
Jul 05, 2012 19.08 19.56 18.86 19.27 435,784 +0.09(+0.47%)
Jul 03, 2012 18.51 19.18 18.41 19.18 228,153 +0.61(+3.28%)
Jul 02, 2012 18.53 18.62 18.21 18.57 589,000 +0.08(+0.43%)
Jun 29, 2012 18.15 18.59 17.95 18.49 411,451 +0.81(+4.58%)
Jun 28, 2012 17.55 18.10 17.17 17.68 341,247 +0.36(+2.08%)
Jun 27, 2012 17.38 17.46 17.15 17.32 345,294 -0.08(-0.46%)
Jun 26, 2012 17.33 17.55 16.95 17.40 325,785 +0.04(+0.23%)
Jun 25, 2012 17.81 17.85 17.33 17.36 310,610 -0.78(-4.30%)
Jun 22, 2012 17.74 18.15 17.59 18.14 729,953 +0.56(+3.19%)
Jun 21, 2012 18.53 18.55 17.54 17.58 403,221 -0.97(-5.23%)
Jun 20, 2012 18.49 18.76 18.35 18.55 257,505 +0.02(+0.11%)
Jun 19, 2012 18.47 18.73 18.30 18.53 398,811 +0.18(+0.98%)
Jun 18, 2012 18.04 18.52 17.94 18.35 318,420 +0.08(+0.44%)
Jun 15, 2012 17.75 18.28 17.58 18.27 721,678 +0.45(+2.53%)
Jun 14, 2012 17.49 17.88 17.29 17.82 542,289 +0.33(+1.89%)
Jun 13, 2012 17.73 17.91 17.39 17.49 423,185 -0.20(-1.13%)
Jun 12, 2012 17.25 17.75 17.15 17.69 288,384 +0.54(+3.15%)
Jun 11, 2012 17.97 18.06 17.11 17.15 517,410 -0.57(-3.22%)
Jun 08, 2012 17.37 17.80 17.33 17.72 255,723 +0.28(+1.61%)
Jun 07, 2012 18.14 18.25 17.43 17.44 383,761 -0.39(-2.19%)
Jun 06, 2012 17.35 17.85 17.26 17.83 471,791 +0.60(+3.48%)
Jun 05, 2012 16.80 17.29 16.74 17.23 339,231 +0.42(+2.50%)
Jun 04, 2012 16.86 17.12 16.63 16.81 591,079 +0.06(+0.36%)
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.