Indicators

Microsemi Corporation - Common Stock (NQ: MSCC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	19.21	19.50	18.61	19.25	1,615,300	+0.05(+0.26%)
Jan 30, 2002	17.32	19.46	16.05	19.20	2,094,600	+1.75(+10.03%)
Jan 29, 2002	19.72	19.89	16.79	17.45	2,298,200	-2.01(-10.33%)
Jan 28, 2002	20.56	20.77	19.15	19.46	1,249,000	-0.42(-2.11%)
Jan 25, 2002	20.45	20.59	18.00	19.88	4,910,700	-2.50(-11.17%)
Jan 24, 2002	21.70	22.84	21.20	22.38	1,265,600	+1.20(+5.67%)
Jan 23, 2002	21.00	21.80	19.40	21.18	2,013,200	+0.28(+1.34%)
Jan 22, 2002	23.01	23.25	20.84	20.90	1,131,100	-2.05(-8.93%)
Jan 21, 2002	22.83	24.00	22.61	22.95	752,600	+0.00(+0.00%)
Jan 18, 2002	22.83	24.00	22.61	22.95	751,500	-1.51(-6.17%)
Jan 17, 2002	24.18	24.77	22.82	24.46	1,319,300	+0.92(+3.91%)
Jan 16, 2002	25.22	25.23	23.38	23.54	1,402,400	-2.06(-8.05%)
Jan 15, 2002	26.12	26.35	24.85	25.60	1,075,600	-0.28(-1.08%)
Jan 14, 2002	26.99	27.55	24.00	25.88	1,365,600	-0.85(-3.18%)
Jan 11, 2002	30.17	30.45	26.27	26.73	2,440,000	-3.20(-10.69%)
Jan 10, 2002	30.66	31.15	29.86	29.93	532,900	+0.23(+0.77%)

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.