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 (%)
Jun 30, 2011	20.09	20.57	20.09	20.50	409,100	+0.52(+2.60%)
Jun 29, 2011	19.83	20.19	19.57	19.98	630,971	+0.22(+1.11%)
Jun 28, 2011	19.68	19.87	19.56	19.76	732,162	+0.09(+0.46%)
Jun 27, 2011	19.73	20.11	19.55	19.67	753,561	-0.05(-0.25%)
Jun 24, 2011	20.00	20.15	19.67	19.72	2,032,022	-0.28(-1.40%)
Jun 23, 2011	19.70	20.09	19.60	20.00	537,571	+0.08(+0.40%)
Jun 22, 2011	20.04	20.21	19.87	19.92	431,676	-0.28(-1.39%)
Jun 21, 2011	20.14	20.45	20.03	20.20	551,890	+0.18(+0.90%)
Jun 20, 2011	20.02	20.32	19.91	20.02	490,658	-0.21(-1.04%)
Jun 17, 2011	20.21	20.30	19.98	20.23	738,196	+0.15(+0.75%)
Jun 16, 2011	20.20	20.33	19.86	20.08	481,210	-0.14(-0.69%)
Jun 15, 2011	20.22	20.74	20.04	20.22	480,099	-0.28(-1.37%)
Jun 14, 2011	20.07	20.63	20.07	20.50	413,209	+0.67(+3.38%)
Jun 13, 2011	20.10	20.13	19.72	19.83	361,547	-0.23(-1.15%)
Jun 10, 2011	20.12	20.28	19.97	20.06	555,515	-0.21(-1.04%)
Jun 09, 2011	20.26	20.54	20.01	20.27	335,250	+0.12(+0.60%)
Jun 08, 2011	20.48	20.51	20.00	20.15	630,208	-0.47(-2.28%)
Jun 07, 2011	21.08	21.08	20.50	20.62	326,277	+0.03(+0.15%)
Jun 06, 2011	20.80	20.90	20.50	20.59	474,321	-0.26(-1.25%)

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.