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, 2007 23.76 24.05 23.22 23.31 1,723,766 -0.55(-2.31%)
Jul 30, 2007 23.48 24.15 23.47 23.86 2,949,429 +0.59(+2.54%)
Jul 27, 2007 23.37 24.86 23.24 23.27 5,404,065 +1.09(+4.91%)
Jul 26, 2007 22.51 23.04 21.90 22.18 2,058,021 -0.59(-2.59%)
Jul 25, 2007 23.10 23.60 22.60 22.77 1,666,198 -0.19(-0.83%)
Jul 24, 2007 23.82 23.89 22.83 22.96 2,081,193 -1.01(-4.21%)
Jul 23, 2007 24.35 24.49 23.96 23.97 1,520,779 -0.30(-1.24%)
Jul 20, 2007 24.66 24.78 24.24 24.27 1,364,785 -0.44(-1.78%)
Jul 19, 2007 24.94 25.05 24.50 24.71 869,777 -0.11(-0.44%)
Jul 18, 2007 24.57 24.85 24.44 24.82 1,416,410 +0.06(+0.24%)
Jul 17, 2007 24.68 24.93 24.68 24.76 864,171 +0.19(+0.77%)
Jul 16, 2007 24.80 25.04 24.48 24.57 901,906 -0.46(-1.84%)
Jul 13, 2007 25.03 25.31 24.75 25.03 746,179 +0.02(+0.08%)
Jul 12, 2007 24.63 25.04 24.63 25.01 1,662,646 +0.46(+1.87%)
Jul 11, 2007 24.90 25.10 24.48 24.55 899,702 -0.40(-1.60%)
Jul 10, 2007 25.09 25.14 24.76 24.95 1,106,616 -0.14(-0.56%)
Jul 09, 2007 25.42 25.49 24.85 25.09 1,609,432 -0.23(-0.91%)
Jul 06, 2007 25.50 25.72 25.27 25.32 827,591 -0.24(-0.94%)
Jul 05, 2007 24.84 25.58 24.83 25.56 2,191,052 +1.11(+4.54%)
Jul 03, 2007 24.10 24.60 24.02 24.45 960,368 +0.43(+1.79%)
Jul 02, 2007 24.06 24.06 23.76 24.02 1,072,038 +0.07(+0.29%)
Jun 29, 2007 24.00 24.11 23.81 23.95 1,411,147 +0.05(+0.21%)
Jun 28, 2007 23.54 24.11 23.29 23.90 1,471,986 +0.39(+1.66%)
Jun 27, 2007 22.28 23.62 22.28 23.51 1,546,477 +1.05(+4.67%)
Jun 26, 2007 22.51 22.67 22.19 22.46 880,852 -0.02(-0.09%)
Jun 25, 2007 22.89 23.09 22.38 22.48 1,073,298 -0.49(-2.13%)
Jun 22, 2007 22.94 23.15 22.53 22.97 1,171,781 +0.02(+0.09%)
Jun 21, 2007 22.72 23.05 22.35 22.95 1,144,455 +0.23(+1.01%)
Jun 20, 2007 23.09 23.16 22.70 22.72 488,900 -0.36(-1.56%)
Jun 19, 2007 23.07 23.25 22.65 23.08 533,300 -0.16(-0.69%)
Jun 18, 2007 23.27 23.37 22.90 23.24 792,800 -0.12(-0.51%)
Jun 15, 2007 23.22 23.51 23.11 23.36 1,473,100 +0.26(+1.13%)
Jun 14, 2007 22.63 23.20 22.62 23.10 702,600 +0.44(+1.94%)
Jun 13, 2007 22.56 22.79 22.45 22.66 1,081,400 +0.20(+0.89%)
Jun 12, 2007 22.71 22.74 22.36 22.46 711,100 -0.45(-1.96%)
Jun 11, 2007 23.36 23.36 22.83 22.91 575,450 -0.42(-1.80%)
Jun 08, 2007 22.74 23.36 22.58 23.33 806,878 +0.66(+2.91%)
Jun 07, 2007 22.92 23.20 22.62 22.67 961,986 -0.39(-1.69%)
Jun 06, 2007 23.17 23.44 22.87 23.06 1,132,466 -0.33(-1.39%)
Jun 05, 2007 23.46 23.80 23.12 23.39 977,155 -0.14(-0.62%)
Jun 04, 2007 23.50 23.90 23.28 23.53 848,340 -0.08(-0.34%)
Jun 01, 2007 23.05 23.98 23.00 23.61 1,680,068 +0.56(+2.43%)
May 31, 2007 23.14 23.26 22.89 23.05 1,140,096 +0.04(+0.17%)
May 30, 2007 22.77 23.14 22.61 23.01 667,719 +0.01(+0.04%)
May 29, 2007 22.72 23.03 22.55 23.00 914,376 +0.20(+0.88%)
May 25, 2007 22.70 22.87 22.46 22.80 438,759 +0.20(+0.88%)
May 24, 2007 23.28 23.39 22.49 22.60 981,044 -0.75(-3.21%)
May 23, 2007 23.66 23.81 23.11 23.35 1,607,825 -0.27(-1.14%)
May 22, 2007 23.52 23.74 23.44 23.62 2,566,935 +0.06(+0.25%)
May 21, 2007 23.47 24.01 23.43 23.56 1,221,446 +0.06(+0.26%)
May 18, 2007 23.20 23.62 23.15 23.50 1,470,484 +0.39(+1.69%)
May 17, 2007 22.12 23.39 21.99 23.11 2,459,511 +0.89(+4.01%)
May 16, 2007 22.14 22.25 21.74 22.22 3,226,756 +0.95(+4.47%)
May 15, 2007 21.67 21.77 21.24 21.27 1,465,420 -0.36(-1.66%)
May 14, 2007 21.97 22.02 21.57 21.63 1,506,805 -0.37(-1.68%)
May 11, 2007 22.00 22.28 21.90 22.00 1,340,866 +0.08(+0.36%)
May 10, 2007 22.44 22.79 21.86 21.92 2,067,235 -0.62(-2.75%)
May 09, 2007 22.56 22.59 22.24 22.54 2,263,428 -0.17(-0.75%)
May 08, 2007 22.67 22.76 22.14 22.71 1,384,493 -0.12(-0.53%)
May 07, 2007 23.02 23.05 22.75 22.83 1,269,308 -0.20(-0.87%)
May 04, 2007 22.53 23.06 22.50 23.03 1,559,866 +0.58(+2.58%)
May 03, 2007 22.69 22.78 22.37 22.45 960,551 -0.24(-1.06%)
May 02, 2007 22.37 22.93 22.31 22.69 1,463,518 +0.36(+1.61%)
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.