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 (%)
Apr 30, 2008 24.78 25.20 24.37 24.50 792,517 -0.25(-1.01%)
Apr 29, 2008 24.30 24.97 24.21 24.75 1,086,536 +0.45(+1.85%)
Apr 28, 2008 24.24 24.44 23.78 24.30 967,785 -0.02(-0.08%)
Apr 25, 2008 24.04 24.84 23.92 24.32 1,693,123 +0.58(+2.44%)
Apr 24, 2008 23.39 24.10 23.31 23.74 1,144,097 +0.18(+0.76%)
Apr 23, 2008 23.41 24.06 23.22 23.56 1,076,261 +0.24(+1.03%)
Apr 22, 2008 23.75 23.75 22.79 23.32 885,062 -0.55(-2.30%)
Apr 21, 2008 23.07 23.96 23.07 23.87 631,457 +0.56(+2.40%)
Apr 18, 2008 23.36 23.50 23.05 23.31 807,640 +0.49(+2.15%)
Apr 17, 2008 22.73 22.95 22.44 22.82 1,055,660 +0.03(+0.13%)
Apr 16, 2008 23.58 23.93 22.68 22.79 1,907,585 -0.51(-2.19%)
Apr 15, 2008 23.23 23.43 22.92 23.30 718,927 +0.22(+0.95%)
Apr 14, 2008 23.00 23.57 22.69 23.08 767,247 +0.08(+0.35%)
Apr 11, 2008 23.06 24.50 22.97 23.00 1,011,434 -1.71(-6.92%)
Apr 10, 2008 23.86 25.07 23.62 24.71 998,494 +0.85(+3.56%)
Apr 09, 2008 24.50 24.56 23.55 23.86 868,237 -0.66(-2.69%)
Apr 08, 2008 24.40 24.92 24.25 24.52 810,815 +0.00(+0.00%)
Apr 07, 2008 25.18 25.18 24.48 24.52 739,718 -0.43(-1.72%)
Apr 04, 2008 24.68 25.26 24.35 24.95 1,375,176 +0.32(+1.30%)
Apr 03, 2008 24.00 24.66 24.00 24.63 724,204 +0.35(+1.44%)
Apr 02, 2008 23.71 24.67 23.71 24.28 1,269,060 +0.72(+3.06%)
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.