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, 2004 11.25 11.40 10.87 10.95 1,077,200 -0.27(-2.41%)
Apr 29, 2004 11.86 11.92 10.98 11.22 739,100 -0.64(-5.40%)
Apr 28, 2004 12.29 12.39 11.69 11.86 597,900 -0.46(-3.73%)
Apr 27, 2004 12.95 13.10 12.08 12.32 630,100 -0.55(-4.27%)
Apr 26, 2004 13.24 13.57 12.51 12.87 458,800 -0.41(-3.09%)
Apr 23, 2004 13.24 13.76 13.10 13.28 1,063,800 +0.38(+2.95%)
Apr 22, 2004 12.62 13.25 12.23 12.90 626,900 +0.27(+2.14%)
Apr 21, 2004 12.19 12.86 12.19 12.63 620,300 +0.47(+3.87%)
Apr 20, 2004 12.76 13.05 12.16 12.16 429,500 -0.49(-3.87%)
Apr 19, 2004 12.48 12.85 12.36 12.65 385,300 +0.17(+1.36%)
Apr 16, 2004 12.74 12.88 12.25 12.48 873,900 -0.37(-2.88%)
Apr 15, 2004 13.30 13.34 12.38 12.85 1,070,700 -0.33(-2.50%)
Apr 14, 2004 13.70 14.48 13.08 13.18 1,020,000 -0.65(-4.70%)
Apr 13, 2004 14.59 14.71 13.79 13.83 357,400 -0.69(-4.75%)
Apr 12, 2004 14.40 14.71 14.36 14.52 210,300 +0.06(+0.41%)
Apr 08, 2004 14.67 14.90 14.41 14.46 638,200 +0.12(+0.84%)
Apr 07, 2004 14.20 14.52 13.89 14.34 247,200 +0.20(+1.41%)
Apr 06, 2004 14.45 14.64 14.10 14.14 313,500 -0.61(-4.14%)
Apr 05, 2004 14.30 14.83 14.18 14.75 497,500 +0.43(+3.00%)
Apr 02, 2004 13.91 14.36 13.91 14.32 1,020,300 +0.78(+5.76%)
Apr 01, 2004 13.59 13.87 13.48 13.54 675,100 -0.14(-1.02%)
Mar 31, 2004 14.10 14.10 13.52 13.68 1,214,600 -0.44(-3.12%)
Mar 30, 2004 13.78 14.18 13.57 14.12 727,100 +0.26(+1.88%)
Mar 29, 2004 14.00 14.21 13.65 13.86 768,000 -0.03(-0.22%)
Mar 26, 2004 13.59 14.20 13.54 13.89 1,021,700 +0.27(+1.98%)
Mar 25, 2004 13.30 13.65 12.81 13.62 1,368,100 +0.40(+3.03%)
Mar 24, 2004 13.22 13.56 13.09 13.22 767,400 +0.04(+0.30%)
Mar 23, 2004 13.89 13.89 13.00 13.18 921,300 -0.32(-2.37%)
Mar 22, 2004 13.99 14.10 13.19 13.50 709,700 -0.61(-4.32%)
Mar 19, 2004 14.30 14.39 13.75 14.11 1,072,000 -0.20(-1.40%)
Mar 18, 2004 14.33 14.60 14.11 14.31 773,400 +0.06(+0.42%)
Mar 17, 2004 14.00 14.82 13.81 14.25 1,161,900 +0.40(+2.89%)
Mar 16, 2004 14.58 14.67 13.38 13.85 1,138,700 -0.43(-3.01%)
Mar 15, 2004 15.07 15.22 14.25 14.28 660,200 -0.91(-5.99%)
Mar 12, 2004 14.65 15.28 14.57 15.19 307,500 +0.82(+5.71%)
Mar 11, 2004 14.50 15.32 14.25 14.37 477,000 -0.35(-2.38%)
Mar 10, 2004 15.01 15.56 14.66 14.72 637,500 -0.29(-1.93%)
Mar 09, 2004 15.50 15.64 14.65 15.01 784,500 -0.59(-3.78%)
Mar 08, 2004 16.15 16.15 15.45 15.60 480,300 -0.35(-2.19%)
Mar 05, 2004 15.98 16.32 15.68 15.95 368,500 -0.41(-2.51%)
Mar 04, 2004 15.91 16.41 15.54 16.36 649,900 +0.35(+2.19%)
Mar 03, 2004 16.23 16.28 15.63 16.01 427,800 -0.20(-1.23%)
Mar 02, 2004 16.46 17.20 16.09 16.21 1,114,800 -0.09(-0.55%)
Mar 01, 2004 15.71 16.38 15.71 16.30 572,400 +0.70(+4.49%)
Feb 27, 2004 15.87 16.45 15.55 15.60 663,000 -0.27(-1.70%)
Feb 26, 2004 15.66 16.04 15.42 15.87 491,900 +0.05(+0.32%)
Feb 25, 2004 15.40 15.92 15.04 15.82 1,330,700 +0.75(+4.98%)
Feb 24, 2004 14.50 15.10 14.18 15.07 1,833,600 +0.56(+3.86%)
Feb 23, 2004 15.98 16.00 14.27 14.51 1,148,600 -16.89(-53.79%)
Feb 19, 2004 32.17 32.93 31.40 31.40 568,300 -0.17(-0.54%)
Feb 18, 2004 31.39 32.27 31.30 31.57 414,100 +0.19(+0.61%)
Feb 17, 2004 31.09 31.65 31.04 31.38 388,400 +0.68(+2.21%)
Feb 13, 2004 31.37 31.75 29.87 30.70 446,000 -0.50(-1.60%)
Feb 12, 2004 31.22 31.54 30.86 31.20 440,500 -0.03(-0.10%)
Feb 11, 2004 29.84 31.57 29.79 31.23 719,700 +1.35(+4.52%)
Feb 10, 2004 29.46 30.12 29.08 29.88 455,800 +0.74(+2.54%)
Feb 09, 2004 30.00 30.25 29.10 29.14 319,500 +14.80(+103.28%)
Feb 05, 2004 14.31 14.60 14.15 14.34 714,400 +0.05(+0.31%)
Feb 04, 2004 15.02 15.02 14.29 14.29 663,900 -0.72(-4.80%)
Feb 03, 2004 14.95 15.35 14.86 15.01 232,100 -0.04(-0.23%)
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.