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 (%)
Feb 28, 2005	16.85	16.89	16.25	16.26	716,955	-0.44(-2.66%)
Feb 25, 2005	16.34	16.84	16.25	16.70	813,717	+0.38(+2.36%)
Feb 24, 2005	16.16	16.38	15.82	16.32	862,156	+0.17(+1.05%)
Feb 23, 2005	16.42	16.71	15.99	16.15	730,324	-0.24(-1.46%)
Feb 22, 2005	17.00	17.12	16.31	16.39	976,232	-0.79(-4.60%)
Feb 18, 2005	17.16	17.31	17.12	17.18	824,969	+0.07(+0.41%)
Feb 17, 2005	17.31	17.38	16.99	17.11	741,526	-0.26(-1.50%)
Feb 16, 2005	17.22	17.58	17.10	17.37	539,055	+0.04(+0.23%)
Feb 15, 2005	17.46	17.55	17.03	17.33	503,140	-0.01(-0.06%)
Feb 14, 2005	17.44	17.50	17.15	17.34	548,247	+0.07(+0.41%)
Feb 11, 2005	16.92	17.49	16.81	17.27	873,128	+0.29(+1.71%)
Feb 10, 2005	16.88	17.08	16.60	16.98	721,058	+0.07(+0.41%)
Feb 09, 2005	17.06	17.10	16.79	16.91	984,463	-0.15(-0.88%)
Feb 08, 2005	16.27	17.06	16.26	17.06	1,265,178	+0.72(+4.41%)
Feb 07, 2005	16.00	16.51	16.00	16.34	938,613	+0.47(+2.96%)
Feb 04, 2005	15.42	16.00	15.42	15.87	817,822	+0.31(+1.99%)
Feb 03, 2005	15.53	15.66	15.31	15.56	652,458	-0.12(-0.77%)
Feb 02, 2005	15.73	15.92	15.53	15.68	512,257	+0.03(+0.19%)

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.