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 (%)
Mar 31, 2009	11.78	11.99	11.50	11.60	758,097	-0.09(-0.77%)
Mar 30, 2009	11.84	11.98	11.44	11.69	569,626	-0.78(-6.26%)
Mar 26, 2009	11.68	12.47	11.58	12.47	1,100,030	+0.97(+8.43%)
Mar 25, 2009	11.58	12.05	11.10	11.50	855,175	+0.06(+0.52%)
Mar 24, 2009	11.81	11.88	11.40	11.44	889,519	-0.48(-4.03%)
Mar 23, 2009	11.50	11.94	11.09	11.92	929,688	+1.00(+9.16%)
Mar 20, 2009	11.86	11.86	10.78	10.92	1,247,529	-0.83(-7.06%)
Mar 19, 2009	11.90	12.25	11.67	11.75	698,617	-0.08(-0.68%)
Mar 18, 2009	11.28	11.89	11.03	11.83	977,539	+0.54(+4.78%)
Mar 17, 2009	10.79	11.31	10.72	11.29	632,948	+0.47(+4.34%)
Mar 16, 2009	11.34	11.41	10.71	10.82	660,974	-0.40(-3.57%)
Mar 13, 2009	10.95	11.39	10.83	11.22	1,755,471	+0.29(+2.65%)
Mar 12, 2009	10.47	10.95	10.27	10.93	1,043,228	+0.45(+4.29%)
Mar 11, 2009	9.960	10.65	9.940	10.48	1,226,082	+0.54(+5.43%)
Mar 10, 2009	9.280	10.02	9.160	9.940	1,103,391	+0.88(+9.71%)
Mar 09, 2009	9.180	9.620	9.060	9.060	537,658	-0.23(-2.48%)
Mar 06, 2009	9.510	9.800	9.000	9.290	785,863	-0.10(-1.06%)
Mar 05, 2009	9.800	9.970	9.360	9.390	1,044,157	-0.58(-5.82%)
Mar 04, 2009	9.900	10.27	9.780	9.970	1,215,081	+0.46(+4.84%)

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.