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 (%)
Jun 30, 2004 14.09 14.23 13.83 14.21 386,600 +0.27(+1.94%)
Jun 29, 2004 13.98 14.34 13.82 13.94 625,200 -0.12(-0.85%)
Jun 28, 2004 14.18 14.18 13.88 14.06 398,200 +0.13(+0.93%)
Jun 25, 2004 13.98 14.49 13.80 13.93 1,081,700 -0.01(-0.07%)
Jun 24, 2004 14.45 14.67 13.94 13.94 601,800 -0.52(-3.60%)
Jun 23, 2004 13.52 14.53 13.50 14.46 744,700 +0.93(+6.87%)
Jun 22, 2004 12.89 13.60 12.80 13.53 737,200 +0.60(+4.64%)
Jun 21, 2004 13.14 13.23 12.89 12.93 267,800 -0.18(-1.37%)
Jun 18, 2004 12.31 13.21 12.25 13.11 715,700 +0.37(+2.90%)
Jun 17, 2004 13.03 13.04 12.58 12.74 494,100 -0.27(-2.08%)
Jun 16, 2004 13.20 13.24 12.89 13.01 551,900 +0.01(+0.08%)
Jun 15, 2004 12.53 13.41 12.35 13.00 720,900 +0.70(+5.69%)
Jun 14, 2004 12.52 12.62 12.25 12.30 411,900 -0.22(-1.76%)
Jun 10, 2004 12.54 12.70 12.38 12.52 492,500 +0.01(+0.08%)
Jun 09, 2004 12.56 12.64 12.41 12.51 568,500 -0.09(-0.71%)
Jun 08, 2004 12.78 12.83 12.52 12.60 480,700 -0.17(-1.33%)
Jun 07, 2004 12.38 12.78 12.14 12.77 450,900 +0.68(+5.62%)
Jun 04, 2004 12.12 12.29 12.01 12.09 374,400 +0.19(+1.60%)
Jun 03, 2004 11.86 12.06 11.85 11.90 588,900 +0.00(+0.00%)
Jun 02, 2004 12.30 12.40 11.90 11.90 320,100 -0.47(-3.80%)
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.