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 (%)
Jul 31, 2006 25.12 25.44 24.37 25.30 1,352,858 +0.21(+0.84%)
Jul 28, 2006 24.65 25.82 24.55 25.09 2,199,162 +1.87(+8.05%)
Jul 27, 2006 23.01 23.58 22.86 23.22 1,114,952 +0.37(+1.62%)
Jul 26, 2006 23.00 23.20 22.30 22.85 1,338,307 -0.37(-1.59%)
Jul 25, 2006 23.68 24.01 22.87 23.22 760,411 -0.41(-1.74%)
Jul 24, 2006 22.33 23.75 22.20 23.63 732,481 +1.30(+5.82%)
Jul 21, 2006 22.75 22.90 21.66 22.33 808,615 -0.56(-2.45%)
Jul 20, 2006 23.90 24.13 22.60 22.89 698,717 -0.91(-3.82%)
Jul 19, 2006 22.06 24.04 22.23 23.80 1,169,120 +1.74(+7.89%)
Jul 18, 2006 22.36 22.56 21.20 22.06 660,387 -0.11(-0.50%)
Jul 17, 2006 22.30 22.64 21.86 22.17 266,621 -0.19(-0.85%)
Jul 14, 2006 22.44 22.74 21.76 22.36 540,705 -0.15(-0.67%)
Jul 13, 2006 22.97 23.35 22.40 22.51 623,099 -0.55(-2.39%)
Jul 12, 2006 23.23 23.82 22.89 23.06 830,786 -0.24(-1.03%)
Jul 11, 2006 22.04 23.38 21.80 23.30 841,975 +1.20(+5.43%)
Jul 10, 2006 22.75 22.75 21.85 22.10 633,801 -0.60(-2.64%)
Jul 07, 2006 23.32 23.34 22.60 22.70 767,487 -0.77(-3.28%)
Jul 06, 2006 23.66 23.96 23.15 23.47 518,685 -0.14(-0.59%)
Jul 05, 2006 24.26 24.61 23.41 23.61 381,110 -0.90(-3.67%)
Jul 03, 2006 24.18 24.53 24.14 24.51 139,843 +0.13(+0.53%)
Jun 30, 2006 24.62 24.71 23.96 24.38 664,996 +0.00(+0.00%)
Jun 29, 2006 23.62 24.46 23.20 24.38 535,600 +0.95(+4.05%)
Jun 28, 2006 23.41 23.54 22.97 23.43 505,361 +0.14(+0.60%)
Jun 27, 2006 23.71 23.96 23.12 23.29 553,794 -0.47(-1.98%)
Jun 26, 2006 23.43 23.96 23.31 23.76 452,800 +0.45(+1.93%)
Jun 23, 2006 23.50 23.79 23.02 23.31 355,708 -0.28(-1.19%)
Jun 22, 2006 24.29 24.46 23.32 23.59 908,799 -0.81(-3.32%)
Jun 21, 2006 23.90 24.48 23.81 24.40 519,673 +0.43(+1.79%)
Jun 20, 2006 24.67 24.67 23.70 23.97 503,766 -0.63(-2.56%)
Jun 19, 2006 24.35 24.99 24.33 24.60 1,035,629 +0.35(+1.44%)
Jun 16, 2006 24.10 24.52 23.93 24.25 1,542,924 +0.04(+0.17%)
Jun 15, 2006 22.95 24.45 22.92 24.21 1,091,884 +1.38(+6.04%)
Jun 14, 2006 22.34 23.35 22.34 22.83 1,158,629 +0.40(+1.78%)
Jun 13, 2006 22.75 23.27 22.24 22.43 1,082,805 -0.46(-2.01%)
Jun 12, 2006 23.95 23.96 22.88 22.89 669,990 -0.94(-3.94%)
Jun 09, 2006 23.52 24.49 23.49 23.83 867,285 +0.36(+1.53%)
Jun 08, 2006 23.21 23.60 22.54 23.47 1,004,599 +0.15(+0.64%)
Jun 07, 2006 24.04 24.11 23.22 23.32 679,159 -0.72(-3.00%)
Jun 06, 2006 24.22 24.25 23.54 24.04 682,420 -0.23(-0.95%)
Jun 05, 2006 24.85 25.02 24.24 24.27 763,652 -0.63(-2.53%)
Jun 02, 2006 25.06 25.29 24.63 24.90 822,050 +0.28(+1.14%)
Jun 01, 2006 24.03 24.63 23.80 24.62 902,057 +0.64(+2.67%)
May 31, 2006 24.09 24.16 23.77 23.98 1,056,683 +0.01(+0.04%)
May 30, 2006 24.54 24.55 23.88 23.97 865,666 -0.54(-2.20%)
May 26, 2006 24.44 24.69 24.39 24.51 448,221 -0.09(-0.37%)
May 25, 2006 24.62 24.81 24.26 24.60 521,041 +0.25(+1.03%)
May 24, 2006 24.82 25.05 23.35 24.35 1,312,446 -0.55(-2.21%)
May 23, 2006 25.26 26.04 24.88 24.90 1,134,970 -0.19(-0.76%)
May 22, 2006 25.52 25.60 24.46 25.09 1,301,351 -0.67(-2.60%)
May 19, 2006 25.56 26.02 25.35 25.76 748,325 +0.33(+1.30%)
May 18, 2006 25.57 26.01 25.36 25.43 734,605 -0.14(-0.55%)
May 17, 2006 25.72 26.17 25.43 25.57 728,636 -0.33(-1.27%)
May 16, 2006 25.86 26.28 25.61 25.90 876,604 +0.17(+0.66%)
May 15, 2006 26.03 26.58 25.39 25.73 1,254,474 +0.32(+1.26%)
May 12, 2006 25.55 25.84 25.17 25.41 929,181 -0.28(-1.09%)
May 11, 2006 26.73 26.91 25.50 25.69 1,387,138 -1.04(-3.89%)
May 10, 2006 27.00 27.08 26.72 26.73 1,052,133 -0.22(-0.82%)
May 09, 2006 27.30 27.30 26.90 26.95 565,921 -0.45(-1.64%)
May 08, 2006 27.53 27.70 27.22 27.40 453,394 +0.11(+0.40%)
May 05, 2006 26.76 27.47 26.56 27.29 711,244 +0.72(+2.71%)
May 04, 2006 26.24 26.90 26.24 26.57 764,865 +0.22(+0.83%)
May 03, 2006 26.59 26.61 26.05 26.35 940,479 -0.09(-0.34%)
May 02, 2006 27.08 27.34 26.35 26.44 1,096,273 -0.66(-2.44%)
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.