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%)
May 01, 2006 27.30 28.40 27.07 27.10 885,783 -0.22(-0.81%)
Apr 28, 2006 27.32 27.64 27.08 27.32 1,713,800 +0.04(+0.15%)
Apr 27, 2006 27.38 27.71 27.12 27.28 751,126 -0.32(-1.16%)
Apr 26, 2006 28.14 28.24 27.31 27.60 787,147 -0.36(-1.29%)
Apr 25, 2006 27.93 28.40 27.79 27.96 775,914 +0.05(+0.18%)
Apr 24, 2006 27.93 28.22 27.41 27.91 587,327 -0.19(-0.68%)
Apr 21, 2006 29.09 29.09 27.84 28.10 585,640 -0.74(-2.57%)
Apr 20, 2006 28.89 29.08 27.98 28.84 777,078 -0.13(-0.45%)
Apr 19, 2006 28.56 29.22 28.53 28.97 662,488 +0.30(+1.05%)
Apr 18, 2006 27.34 28.95 27.55 28.67 976,671 +1.33(+4.86%)
Apr 17, 2006 27.85 27.93 27.02 27.34 607,364 -0.59(-2.11%)
Apr 13, 2006 27.27 28.00 26.85 27.93 959,947 +0.45(+1.64%)
Apr 12, 2006 26.54 27.73 26.85 27.48 831,312 +0.94(+3.54%)
Apr 11, 2006 26.95 27.15 26.34 26.54 599,167 -0.42(-1.56%)
Apr 10, 2006 27.30 27.30 26.74 26.96 585,358 -0.22(-0.81%)
Apr 07, 2006 27.80 28.06 26.63 27.18 1,008,153 -0.66(-2.37%)
Apr 06, 2006 28.50 28.50 26.96 27.84 1,980,399 -0.66(-2.32%)
Apr 05, 2006 29.22 29.30 28.31 28.50 951,211 -0.57(-1.96%)
Apr 04, 2006 29.27 29.35 28.80 29.07 472,208 -0.04(-0.14%)
Apr 03, 2006 29.11 29.36 28.71 29.11 625,657 +0.00(+0.00%)
Mar 31, 2006 29.10 29.46 28.68 29.11 503,451 -0.09(-0.31%)
Mar 30, 2006 29.52 30.10 28.95 29.20 506,916 -0.45(-1.52%)
Mar 29, 2006 29.06 29.72 28.83 29.65 445,504 +0.61(+2.10%)
Mar 28, 2006 29.40 30.22 28.87 29.04 405,914 -0.49(-1.66%)
Mar 27, 2006 29.90 30.04 29.24 29.53 381,430 -0.48(-1.60%)
Mar 24, 2006 29.22 30.01 28.77 30.01 599,687 +0.92(+3.16%)
Mar 23, 2006 29.00 29.64 28.71 29.09 410,800 +0.09(+0.31%)
Mar 22, 2006 28.71 29.26 28.31 29.00 618,900 +0.18(+0.62%)
Mar 21, 2006 29.28 29.91 28.73 28.82 1,226,739 +0.27(+0.95%)
Mar 20, 2006 28.19 28.70 28.06 28.55 687,231 +0.27(+0.95%)
Mar 17, 2006 28.01 28.37 27.90 28.28 1,347,546 +0.30(+1.07%)
Mar 16, 2006 28.50 28.57 27.90 27.98 842,621 -0.42(-1.48%)
Mar 15, 2006 28.18 28.48 27.87 28.40 604,919 +0.29(+1.03%)
Mar 14, 2006 27.59 28.37 27.08 28.11 701,133 +0.42(+1.52%)
Mar 13, 2006 27.84 28.30 27.48 27.69 748,023 -0.25(-0.89%)
Mar 10, 2006 27.51 28.29 27.25 27.94 902,719 +0.54(+1.97%)
Mar 09, 2006 29.48 29.50 27.08 27.40 2,649,408 -2.12(-7.18%)
Mar 08, 2006 29.37 29.69 28.81 29.52 664,787 -0.07(-0.24%)
Mar 07, 2006 30.46 30.50 29.28 29.59 898,614 -1.13(-3.68%)
Mar 06, 2006 31.49 31.49 30.34 30.72 500,666 -0.64(-2.04%)
Mar 03, 2006 31.19 31.52 30.94 31.36 596,716 +0.09(+0.29%)
Mar 02, 2006 31.41 31.85 30.82 31.27 608,859 -0.21(-0.67%)
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.