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 (%)
Aug 29, 2014 26.23 26.64 26.64 26.64 424,900 +0.49(+1.87%)
Aug 28, 2014 25.65 26.19 25.48 26.15 330,465 +0.31(+1.20%)
Aug 27, 2014 25.92 26.02 25.92 25.84 250,961 -0.05(-0.19%)
Aug 26, 2014 25.84 25.98 25.82 25.89 238,091 +0.07(+0.27%)
Aug 25, 2014 26.00 26.01 25.71 25.82 233,675 +0.03(+0.12%)
Aug 22, 2014 25.74 26.02 25.54 25.79 248,990 +0.08(+0.31%)
Aug 21, 2014 25.30 26.25 25.08 25.71 484,564 +0.45(+1.78%)
Aug 20, 2014 24.97 25.33 24.75 25.26 307,061 +0.22(+0.88%)
Aug 19, 2014 24.85 25.18 24.77 25.04 179,147 +0.28(+1.13%)
Aug 18, 2014 24.49 24.76 24.19 24.76 217,495 +0.42(+1.73%)
Aug 15, 2014 24.62 24.76 23.98 24.34 361,237 -0.01(-0.04%)
Aug 14, 2014 24.20 24.59 24.20 24.35 207,254 +0.23(+0.95%)
Aug 13, 2014 24.06 24.34 24.06 24.12 334,867 +0.11(+0.46%)
Aug 12, 2014 24.20 24.32 23.82 24.01 228,555 -0.24(-0.99%)
Aug 11, 2014 24.16 24.56 23.98 24.25 201,526 +0.26(+1.08%)
Aug 08, 2014 23.82 24.25 23.78 23.99 295,184 +0.18(+0.76%)
Aug 07, 2014 24.40 24.51 23.78 23.81 219,992 -0.45(-1.85%)
Aug 06, 2014 23.92 24.46 23.82 24.26 209,385 +0.19(+0.79%)
Aug 05, 2014 24.01 24.27 23.76 24.07 266,874 -0.01(-0.04%)
Aug 04, 2014 24.08 24.18 23.55 24.08 400,557 +0.12(+0.50%)
Aug 01, 2014 24.03 24.31 23.80 23.96 382,097 -0.02(-0.08%)
Jul 31, 2014 24.40 24.70 23.89 23.98 598,402 -0.81(-3.27%)
Jul 30, 2014 24.62 24.87 24.38 24.79 298,617 +0.34(+1.39%)
Jul 29, 2014 24.71 25.08 24.44 24.45 315,201 -0.26(-1.05%)
Jul 28, 2014 24.60 24.91 24.17 24.71 377,356 +0.05(+0.20%)
Jul 25, 2014 25.76 26.24 24.60 24.66 536,894 -0.93(-3.63%)
Jul 24, 2014 25.66 25.84 25.35 25.59 393,268 -0.10(-0.39%)
Jul 23, 2014 26.44 26.44 25.54 25.69 519,826 -0.81(-3.06%)
Jul 22, 2014 26.24 26.59 26.08 26.50 575,632 +0.38(+1.45%)
Jul 21, 2014 26.11 26.33 25.95 26.12 384,099 -0.08(-0.31%)
Jul 18, 2014 25.62 26.35 25.52 26.20 487,567 +0.50(+1.95%)
Jul 17, 2014 26.04 26.30 25.57 25.70 329,788 -0.47(-1.80%)
Jul 16, 2014 26.52 26.56 26.06 26.17 355,518 -0.10(-0.38%)
Jul 15, 2014 26.42 26.59 25.94 26.27 217,195 -0.24(-0.91%)
Jul 14, 2014 26.76 26.94 26.27 26.51 168,525 +0.11(+0.42%)
Jul 11, 2014 26.44 26.54 25.97 26.40 215,521 +0.04(+0.15%)
Jul 10, 2014 26.00 26.61 25.77 26.36 355,762 -0.25(-0.96%)
Jul 09, 2014 26.99 27.07 26.57 26.61 294,181 -0.28(-1.02%)
Jul 08, 2014 26.98 27.13 26.71 26.89 447,966 -0.20(-0.74%)
Jul 07, 2014 27.34 27.50 26.89 27.09 281,913 -0.35(-1.28%)
Jul 03, 2014 27.21 27.44 27.44 27.44 161,200 +0.36(+1.33%)
Jul 02, 2014 27.28 27.45 26.94 27.08 296,803 -0.17(-0.62%)
Jul 01, 2014 26.97 27.58 26.92 27.25 526,153 +0.49(+1.83%)
Jun 30, 2014 26.65 26.86 26.45 26.76 394,396 +0.07(+0.26%)
Jun 27, 2014 26.55 27.01 26.55 26.69 602,730 -0.04(-0.15%)
Jun 26, 2014 26.96 26.96 26.41 26.73 282,385 -0.17(-0.63%)
Jun 25, 2014 26.64 27.04 26.52 26.90 565,951 +0.10(+0.37%)
Jun 24, 2014 27.43 27.91 26.79 26.80 638,321 -0.59(-2.15%)
Jun 23, 2014 26.80 27.45 26.54 27.39 567,780 +0.53(+1.97%)
Jun 20, 2014 26.80 26.88 26.56 26.86 622,223 +0.16(+0.60%)
Jun 19, 2014 26.66 26.75 26.25 26.70 293,319 +0.21(+0.79%)
Jun 18, 2014 26.49 26.58 26.34 26.49 512,334 -0.02(-0.08%)
Jun 17, 2014 26.41 26.93 26.27 26.51 492,140 +0.02(+0.08%)
Jun 16, 2014 26.43 26.56 26.12 26.49 246,804 -0.04(-0.15%)
Jun 13, 2014 26.51 26.69 26.12 26.53 345,173 +0.21(+0.80%)
Jun 12, 2014 26.34 26.50 26.13 26.32 231,619 -0.16(-0.60%)
Jun 11, 2014 26.47 26.75 26.25 26.48 375,201 -0.10(-0.38%)
Jun 10, 2014 26.42 26.65 26.20 26.58 503,374 +0.95(+3.71%)
Jun 06, 2014 25.77 25.99 25.60 25.63 493,583 -0.07(-0.27%)
Jun 05, 2014 25.06 25.92 24.83 25.70 521,518 +0.64(+2.55%)
Jun 04, 2014 24.64 25.12 24.54 25.06 367,881 +0.22(+0.89%)
Jun 03, 2014 24.46 25.06 24.46 24.84 435,913 +0.35(+1.43%)
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.