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 (%)
Jan 31, 2006 30.35 30.72 29.56 30.44 1,084,215 +0.18(+0.59%)
Jan 30, 2006 30.07 30.46 29.71 30.26 760,790 +0.27(+0.90%)
Jan 27, 2006 30.29 31.85 29.25 29.99 2,053,746 -0.30(-0.99%)
Jan 26, 2006 29.46 31.65 29.39 30.29 1,714,390 +1.01(+3.45%)
Jan 25, 2006 29.92 30.00 28.36 29.28 1,208,250 -0.64(-2.14%)
Jan 24, 2006 29.12 30.06 29.12 29.92 741,238 +0.80(+2.75%)
Jan 23, 2006 29.19 29.63 28.97 29.12 708,303 +0.00(+0.00%)
Jan 20, 2006 29.93 30.00 28.85 29.12 596,114 -0.72(-2.41%)
Jan 19, 2006 29.32 30.16 29.26 29.84 932,478 +0.52(+1.77%)
Jan 18, 2006 29.25 29.47 28.58 29.32 929,703 -0.65(-2.17%)
Jan 17, 2006 30.50 30.50 29.80 29.97 428,786 -0.53(-1.74%)
Jan 13, 2006 30.43 30.85 30.33 30.50 400,908 +0.17(+0.56%)
Jan 12, 2006 30.99 31.10 30.22 30.33 502,300 -0.69(-2.22%)
Jan 11, 2006 29.75 31.21 29.66 31.02 1,008,528 +1.52(+5.15%)
Jan 10, 2006 29.33 29.68 29.17 29.50 856,736 +0.15(+0.51%)
Jan 09, 2006 29.84 29.84 29.13 29.35 1,221,212 -0.37(-1.24%)
Jan 06, 2006 29.30 30.00 28.72 29.72 744,116 +0.85(+2.94%)
Jan 05, 2006 28.51 29.27 28.42 28.87 1,098,012 +0.44(+1.55%)
Jan 04, 2006 28.10 29.20 28.10 28.43 872,834 +0.32(+1.14%)
Jan 03, 2006 27.86 28.23 27.30 28.11 892,322 +0.45(+1.63%)
Dec 30, 2005 27.70 27.86 27.55 27.66 369,445 -0.18(-0.65%)
Dec 29, 2005 27.85 28.15 27.81 27.84 298,056 -0.06(-0.22%)
Dec 28, 2005 27.95 28.10 27.75 27.90 641,400 -0.11(-0.39%)
Dec 27, 2005 28.18 28.64 27.92 28.01 566,900 -0.09(-0.32%)
Dec 23, 2005 27.85 28.30 27.85 28.10 208,113 +0.16(+0.57%)
Dec 22, 2005 27.48 28.04 27.45 27.94 584,420 +0.37(+1.34%)
Dec 21, 2005 27.10 27.81 27.07 27.57 472,193 +0.42(+1.55%)
Dec 20, 2005 27.34 27.57 26.73 27.15 642,023 -0.24(-0.88%)
Dec 19, 2005 27.65 27.85 27.29 27.39 981,713 -0.25(-0.90%)
Dec 16, 2005 27.72 27.98 27.54 27.64 819,631 -0.01(-0.04%)
Dec 15, 2005 27.58 27.87 27.31 27.65 578,878 +0.06(+0.22%)
Dec 14, 2005 27.97 27.97 27.17 27.59 937,561 -0.38(-1.36%)
Dec 13, 2005 28.59 28.73 27.95 27.97 1,074,370 -0.64(-2.24%)
Dec 12, 2005 28.49 29.08 28.39 28.61 618,788 +0.10(+0.35%)
Dec 09, 2005 28.17 28.58 28.05 28.51 476,273 +0.38(+1.35%)
Dec 08, 2005 28.55 28.85 28.00 28.13 819,199 -0.27(-0.95%)
Dec 07, 2005 28.77 28.92 28.30 28.40 805,389 -0.41(-1.42%)
Dec 06, 2005 28.33 29.35 28.14 28.81 823,405 +0.58(+2.05%)
Dec 05, 2005 28.50 28.58 27.56 28.23 1,114,492 -0.27(-0.95%)
Dec 02, 2005 28.76 28.87 28.31 28.50 1,075,101 -0.24(-0.84%)
Dec 01, 2005 28.00 29.50 27.96 28.74 1,384,919 +0.99(+3.57%)
Nov 30, 2005 27.29 28.26 27.05 27.75 1,146,860 +0.73(+2.70%)
Nov 29, 2005 26.95 27.23 26.92 27.02 652,191 +0.07(+0.26%)
Nov 28, 2005 27.38 27.75 26.91 26.95 922,745 -0.30(-1.10%)
Nov 25, 2005 27.39 27.39 27.16 27.25 190,588 -0.03(-0.11%)
Nov 23, 2005 27.53 27.71 27.23 27.28 1,226,345 -0.29(-1.05%)
Nov 22, 2005 27.07 27.90 27.02 27.57 1,700,481 +0.29(+1.06%)
Nov 21, 2005 27.48 27.49 26.85 27.28 1,351,648 -0.76(-2.71%)
Nov 18, 2005 25.37 28.72 25.20 28.04 3,345,331 +2.89(+11.49%)
Nov 17, 2005 24.32 25.30 24.08 25.15 1,455,424 +1.00(+4.14%)
Nov 16, 2005 24.35 24.39 23.99 24.15 398,396 -0.19(-0.78%)
Nov 15, 2005 24.05 24.64 24.00 24.34 531,110 +0.31(+1.29%)
Nov 14, 2005 24.07 24.15 23.88 24.03 549,417 +0.02(+0.08%)
Nov 11, 2005 23.67 24.03 23.50 24.01 623,854 +0.31(+1.31%)
Nov 10, 2005 23.71 23.76 23.46 23.70 560,800 +0.05(+0.21%)
Nov 09, 2005 23.94 24.03 23.60 23.65 998,311 -0.23(-0.96%)
Nov 08, 2005 23.79 23.93 23.53 23.88 609,308 -0.03(-0.13%)
Nov 07, 2005 23.71 24.05 23.57 23.91 889,280 +0.21(+0.89%)
Nov 04, 2005 23.34 23.77 23.12 23.70 735,806 +0.43(+1.85%)
Nov 03, 2005 23.26 23.51 22.87 23.27 2,024,801 -0.18(-0.77%)
Nov 02, 2005 22.86 23.48 22.86 23.45 896,658 +0.57(+2.49%)
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.