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 (%)
Nov 30, 2007 23.55 23.78 22.68 22.88 1,232,016 -0.67(-2.85%)
Nov 29, 2007 22.74 23.66 22.74 23.55 1,556,048 +0.71(+3.11%)
Nov 28, 2007 22.03 22.89 21.94 22.84 1,052,828 +1.13(+5.20%)
Nov 27, 2007 21.86 21.90 21.38 21.71 1,130,174 -0.10(-0.46%)
Nov 26, 2007 22.42 22.60 21.52 21.81 1,935,250 -0.73(-3.24%)
Nov 23, 2007 22.53 22.86 22.25 22.54 398,707 -0.05(-0.22%)
Nov 21, 2007 21.68 23.13 21.50 22.59 2,231,529 +0.25(+1.12%)
Nov 20, 2007 23.02 23.04 21.95 22.34 1,924,352 -0.78(-3.37%)
Nov 19, 2007 22.95 23.56 22.78 23.12 873,400 -0.17(-0.73%)
Nov 16, 2007 23.56 23.96 22.73 23.29 4,348,181 -2.04(-8.05%)
Nov 15, 2007 25.17 25.34 23.33 25.33 3,698,513 -0.79(-3.02%)
Nov 14, 2007 26.50 26.57 25.99 26.12 509,771 -0.18(-0.68%)
Nov 13, 2007 26.05 26.36 25.83 26.30 735,451 +0.44(+1.70%)
Nov 12, 2007 26.21 26.58 25.74 25.86 681,563 -0.34(-1.30%)
Nov 09, 2007 25.75 26.63 25.50 26.20 949,655 +0.20(+0.77%)
Nov 08, 2007 27.04 27.04 25.51 26.00 883,608 -0.89(-3.31%)
Nov 07, 2007 27.68 27.98 26.88 26.89 873,217 -1.09(-3.90%)
Nov 06, 2007 27.27 28.00 27.07 27.98 803,885 +0.72(+2.64%)
Nov 05, 2007 26.71 27.37 26.50 27.26 1,360,189 -0.04(-0.15%)
Nov 02, 2007 26.90 27.38 26.50 27.30 1,150,013 +0.68(+2.55%)
Nov 01, 2007 26.50 26.88 26.03 26.62 1,340,856 +0.01(+0.04%)
Oct 31, 2007 25.90 26.61 25.63 26.61 1,275,684 +0.88(+3.42%)
Oct 30, 2007 25.75 25.82 25.44 25.73 1,256,053 +0.03(+0.12%)
Oct 29, 2007 25.61 25.76 25.25 25.70 1,279,220 +0.17(+0.67%)
Oct 26, 2007 25.85 26.28 25.10 25.53 1,283,712 -0.34(-1.31%)
Oct 25, 2007 27.23 27.27 25.79 25.87 1,136,107 -1.18(-4.36%)
Oct 24, 2007 28.47 28.53 26.84 27.05 1,446,014 -0.78(-2.80%)
Oct 23, 2007 26.89 27.83 26.76 27.83 824,225 +1.20(+4.51%)
Oct 22, 2007 26.35 26.66 25.90 26.63 2,366,600 +0.08(+0.30%)
Oct 19, 2007 27.25 27.52 26.55 26.55 815,480 -0.70(-2.57%)
Oct 18, 2007 27.09 27.30 26.44 27.25 988,959 +0.05(+0.18%)
Oct 17, 2007 28.11 28.36 27.11 27.20 951,684 -0.44(-1.59%)
Oct 16, 2007 28.00 28.51 27.51 27.64 709,628 -0.45(-1.60%)
Oct 15, 2007 28.81 28.98 27.73 28.09 1,274,507 -0.78(-2.70%)
Oct 12, 2007 28.12 29.16 27.84 28.87 787,220 +0.90(+3.22%)
Oct 11, 2007 29.58 29.63 27.80 27.97 2,506,057 -0.69(-2.41%)
Oct 10, 2007 29.85 29.95 28.63 28.66 1,430,862 -1.13(-3.79%)
Oct 09, 2007 29.99 30.00 29.38 29.79 1,034,723 -0.07(-0.23%)
Oct 08, 2007 29.40 30.00 29.36 29.86 617,241 +0.36(+1.22%)
Oct 05, 2007 29.50 29.97 29.30 29.50 675,659 +0.21(+0.72%)
Oct 04, 2007 29.32 29.50 29.07 29.29 1,003,792 +0.14(+0.48%)
Oct 03, 2007 28.70 29.32 28.68 29.15 586,091 +0.18(+0.62%)
Oct 02, 2007 29.00 29.04 28.58 28.97 970,374 +0.47(+1.65%)
Oct 01, 2007 27.93 28.88 27.61 28.50 1,442,787 +0.62(+2.22%)
Sep 28, 2007 27.72 28.03 27.62 27.88 895,437 +0.19(+0.69%)
Sep 27, 2007 27.90 28.07 27.61 27.69 680,944 -0.14(-0.50%)
Sep 26, 2007 26.96 27.88 26.83 27.83 1,120,495 +1.08(+4.04%)
Sep 25, 2007 26.18 26.84 26.18 26.75 772,972 +0.44(+1.67%)
Sep 24, 2007 26.39 27.11 26.15 26.31 1,172,370 -0.08(-0.30%)
Sep 21, 2007 26.58 26.83 26.11 26.39 1,710,874 +0.05(+0.19%)
Sep 20, 2007 25.90 26.48 25.89 26.34 808,812 +0.45(+1.74%)
Sep 19, 2007 26.81 26.81 25.89 25.89 1,292,294 -0.60(-2.27%)
Sep 18, 2007 26.23 26.55 25.94 26.49 1,249,404 +0.45(+1.73%)
Sep 17, 2007 26.74 26.90 25.95 26.04 1,337,670 -0.72(-2.69%)
Sep 14, 2007 26.24 26.87 26.22 26.76 938,113 +0.36(+1.36%)
Sep 13, 2007 26.48 26.75 26.18 26.40 750,139 +0.10(+0.38%)
Sep 12, 2007 25.98 26.72 25.78 26.30 862,210 +0.35(+1.35%)
Sep 11, 2007 25.39 26.10 25.21 25.95 898,875 +0.74(+2.94%)
Sep 10, 2007 25.64 26.00 24.97 25.21 774,257 -0.25(-0.98%)
Sep 07, 2007 25.54 25.91 25.19 25.46 767,219 -0.53(-2.04%)
Sep 06, 2007 25.70 26.00 25.58 25.99 595,752 +0.34(+1.33%)
Sep 05, 2007 25.44 25.75 25.07 25.65 545,134 -0.01(-0.04%)
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.