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 (%)
Apr 30, 2007	23.50	23.57	23.03	23.11	2,455,507	-0.26(-1.11%)
Apr 27, 2007	24.37	24.51	23.37	23.37	2,773,316	-1.21(-4.92%)
Apr 26, 2007	24.52	24.73	24.24	24.58	1,617,566	-0.02(-0.08%)
Apr 25, 2007	24.40	24.69	24.21	24.60	1,411,022	+0.34(+1.40%)
Apr 24, 2007	23.70	24.33	23.68	24.26	1,714,196	+0.54(+2.28%)
Apr 23, 2007	23.70	23.85	23.36	23.72	1,221,992	+0.07(+0.30%)
Apr 20, 2007	23.42	24.00	23.31	23.65	1,362,036	+0.19(+0.81%)
Apr 19, 2007	22.94	23.69	22.73	23.46	1,705,625	+0.42(+1.82%)
Apr 18, 2007	22.67	23.20	22.55	23.04	1,104,723	+0.36(+1.59%)
Apr 17, 2007	22.91	23.00	22.67	22.68	1,073,569	-0.30(-1.31%)
Apr 16, 2007	23.01	23.15	22.79	22.98	996,559	+0.03(+0.13%)
Apr 13, 2007	22.69	22.95	22.47	22.95	1,577,293	+0.20(+0.88%)
Apr 12, 2007	22.65	22.81	22.33	22.75	1,081,597	+0.10(+0.44%)
Apr 11, 2007	22.94	23.07	22.44	22.65	1,575,760	-0.33(-1.44%)
Apr 10, 2007	23.15	23.35	22.92	22.98	2,866,530	+0.59(+2.64%)
Apr 09, 2007	22.36	22.50	22.19	22.39	1,448,853	+0.02(+0.09%)
Apr 05, 2007	22.21	22.48	22.00	22.37	1,733,843	+0.14(+0.63%)
Apr 04, 2007	21.36	22.37	21.25	22.23	3,356,523	+1.01(+4.76%)
Apr 03, 2007	20.99	21.34	20.96	21.22	2,971,895	+0.23(+1.10%)

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.