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 30, 2009 8.490 8.610 8.340 8.400 5,192,735 -0.01(-0.12%)
Jan 29, 2009 8.490 8.580 8.330 8.410 2,612,913 -0.08(-0.94%)
Jan 28, 2009 8.500 8.530 8.280 8.490 2,687,964 +0.19(+2.29%)
Jan 27, 2009 8.180 8.410 7.930 8.300 2,023,760 +0.11(+1.34%)
Jan 26, 2009 8.110 8.840 8.080 8.190 3,068,522 +0.04(+0.49%)
Jan 23, 2009 9.000 9.020 7.060 8.150 8,655,893 -2.22(-21.41%)
Jan 22, 2009 11.00 11.05 10.10 10.37 4,084,200 -0.58(-5.30%)
Jan 21, 2009 11.40 11.41 10.80 10.95 3,263,842 -0.30(-2.67%)
Jan 20, 2009 11.82 11.98 11.08 11.25 1,352,149 -0.77(-6.41%)
Jan 16, 2009 11.71 12.03 11.52 12.02 1,720,434 +0.32(+2.74%)
Jan 15, 2009 11.92 11.97 11.27 11.70 1,440,175 -0.23(-1.93%)
Jan 14, 2009 12.50 12.58 11.88 11.93 1,050,567 -0.73(-5.77%)
Jan 13, 2009 12.87 13.14 12.50 12.66 1,196,839 -0.28(-2.16%)
Jan 12, 2009 13.27 13.38 12.68 12.94 702,962 -0.32(-2.41%)
Jan 09, 2009 13.80 13.91 13.18 13.26 967,710 -0.59(-4.26%)
Jan 08, 2009 13.31 13.89 13.30 13.85 990,412 +0.34(+2.52%)
Jan 07, 2009 13.47 13.66 13.08 13.51 1,053,447 -0.21(-1.53%)
Jan 06, 2009 13.48 13.89 13.40 13.72 1,131,502 +0.24(+1.78%)
Jan 05, 2009 12.82 13.56 12.67 13.48 1,283,578 +0.60(+4.66%)
Jan 02, 2009 12.68 12.98 12.41 12.88 836,922 +0.24(+1.90%)
Dec 31, 2008 12.14 12.80 12.06 12.64 1,351,816 +0.56(+4.64%)
Dec 30, 2008 11.82 12.15 11.69 12.08 1,155,840 +0.42(+3.60%)
Dec 29, 2008 11.67 11.85 11.43 11.66 825,391 -0.02(-0.17%)
Dec 26, 2008 11.68 11.83 11.57 11.68 369,665 -0.07(-0.60%)
Dec 24, 2008 11.71 11.80 11.56 11.75 323,704 -0.03(-0.25%)
Dec 23, 2008 12.07 12.15 11.61 11.78 828,249 -0.23(-1.92%)
Dec 22, 2008 11.78 12.01 11.29 12.01 1,304,994 +0.33(+2.83%)
Dec 19, 2008 13.25 13.25 11.49 11.68 3,486,893 -1.18(-9.18%)
Dec 18, 2008 13.82 14.05 12.62 12.86 1,934,770 -1.02(-7.35%)
Dec 17, 2008 13.82 14.34 13.77 13.88 2,452,436 -0.16(-1.14%)
Dec 16, 2008 14.03 14.13 13.61 14.04 1,984,112 +0.20(+1.45%)
Dec 15, 2008 13.99 14.03 13.56 13.84 970,943 -0.15(-1.07%)
Dec 12, 2008 12.89 14.03 12.89 13.99 1,822,235 +0.86(+6.55%)
Dec 11, 2008 13.59 14.08 12.99 13.13 1,635,564 -0.63(-4.58%)
Dec 10, 2008 13.29 14.25 13.17 13.76 1,847,526 +0.40(+2.99%)
Dec 09, 2008 12.81 13.97 12.58 13.36 2,000,077 +0.32(+2.45%)
Dec 08, 2008 13.05 13.20 12.42 13.04 3,168,282 +0.55(+4.40%)
Dec 05, 2008 11.85 13.10 11.75 12.49 7,139,558 +1.16(+10.24%)
Dec 04, 2008 15.00 15.00 10.34 11.33 9,272,888 -4.14(-26.76%)
Dec 03, 2008 17.94 17.99 15.27 15.47 7,146,800 -2.88(-15.69%)
Dec 02, 2008 18.31 18.55 17.56 18.35 1,093,425 +0.38(+2.11%)
Dec 01, 2008 19.04 19.35 17.93 17.97 919,331 -1.52(-7.80%)
Nov 28, 2008 19.51 20.00 19.27 19.49 282,555 -0.22(-1.12%)
Nov 26, 2008 18.71 19.75 18.71 19.71 932,353 +0.58(+3.03%)
Nov 25, 2008 19.10 19.17 18.56 19.13 846,010 +0.18(+0.95%)
Nov 24, 2008 18.42 19.44 18.23 18.95 1,875,127 +0.58(+3.16%)
Nov 21, 2008 17.52 18.40 16.96 18.37 1,465,569 +1.18(+6.86%)
Nov 20, 2008 17.22 17.95 16.60 17.19 1,828,527 -0.15(-0.87%)
Nov 19, 2008 17.61 18.01 17.17 17.34 1,591,574 -0.26(-1.48%)
Nov 18, 2008 18.29 18.36 16.84 17.60 1,014,536 -0.55(-3.03%)
Nov 17, 2008 18.18 18.80 17.61 18.15 1,075,980 -0.33(-1.79%)
Nov 14, 2008 19.67 20.00 18.14 18.48 1,657,560 -0.91(-4.69%)
Nov 13, 2008 18.05 19.43 16.46 19.39 2,077,134 +1.15(+6.30%)
Nov 12, 2008 18.39 19.18 18.23 18.24 1,029,853 -0.47(-2.51%)
Nov 11, 2008 19.30 19.30 18.41 18.71 1,024,726 -0.54(-2.81%)
Nov 10, 2008 21.41 21.41 19.20 19.25 954,194 -0.42(-2.14%)
Nov 07, 2008 19.68 20.00 19.11 19.67 1,228,117 +0.16(+0.82%)
Nov 06, 2008 20.59 21.05 19.42 19.51 1,061,733 -1.17(-5.66%)
Nov 05, 2008 22.05 22.41 20.58 20.68 761,108 -1.70(-7.60%)
Nov 04, 2008 22.21 22.59 21.92 22.38 756,529 +0.58(+2.66%)
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.