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 (%)
Mar 31, 2009 11.78 11.99 11.50 11.60 758,097 -0.09(-0.77%)
Mar 30, 2009 11.84 11.98 11.44 11.69 569,626 -0.78(-6.26%)
Mar 26, 2009 11.68 12.47 11.58 12.47 1,100,030 +0.97(+8.43%)
Mar 25, 2009 11.58 12.05 11.10 11.50 855,175 +0.06(+0.52%)
Mar 24, 2009 11.81 11.88 11.40 11.44 889,519 -0.48(-4.03%)
Mar 23, 2009 11.50 11.94 11.09 11.92 929,688 +1.00(+9.16%)
Mar 20, 2009 11.86 11.86 10.78 10.92 1,247,529 -0.83(-7.06%)
Mar 19, 2009 11.90 12.25 11.67 11.75 698,617 -0.08(-0.68%)
Mar 18, 2009 11.28 11.89 11.03 11.83 977,539 +0.54(+4.78%)
Mar 17, 2009 10.79 11.31 10.72 11.29 632,948 +0.47(+4.34%)
Mar 16, 2009 11.34 11.41 10.71 10.82 660,974 -0.40(-3.57%)
Mar 13, 2009 10.95 11.39 10.83 11.22 1,755,471 +0.29(+2.65%)
Mar 12, 2009 10.47 10.95 10.27 10.93 1,043,228 +0.45(+4.29%)
Mar 11, 2009 9.960 10.65 9.940 10.48 1,226,082 +0.54(+5.43%)
Mar 10, 2009 9.280 10.02 9.160 9.940 1,103,391 +0.88(+9.71%)
Mar 09, 2009 9.180 9.620 9.060 9.060 537,658 -0.23(-2.48%)
Mar 06, 2009 9.510 9.800 9.000 9.290 785,863 -0.10(-1.06%)
Mar 05, 2009 9.800 9.970 9.360 9.390 1,044,157 -0.58(-5.82%)
Mar 04, 2009 9.900 10.27 9.780 9.970 1,215,081 +0.46(+4.84%)
Mar 02, 2009 10.00 10.21 9.490 9.510 1,211,287 -0.60(-5.93%)
Feb 27, 2009 10.10 10.28 9.780 10.11 2,248,673 +0.52(+5.42%)
Feb 26, 2009 9.760 10.10 9.530 9.590 795,424 -0.13(-1.34%)
Feb 25, 2009 9.580 9.940 9.470 9.720 1,681,372 +0.06(+0.62%)
Feb 24, 2009 9.070 9.700 8.820 9.660 1,882,907 +0.70(+7.81%)
Feb 23, 2009 9.400 9.480 8.940 8.960 914,331 -0.40(-4.27%)
Feb 20, 2009 9.320 9.610 9.040 9.360 1,879,941 -0.10(-1.06%)
Feb 19, 2009 9.980 10.06 9.460 9.460 1,161,884 -0.45(-4.54%)
Feb 18, 2009 9.710 10.30 9.650 9.910 1,316,367 +0.17(+1.75%)
Feb 17, 2009 10.17 10.18 9.680 9.740 1,876,332 -0.72(-6.88%)
Feb 13, 2009 10.17 10.78 9.930 10.46 2,461,501 +0.33(+3.26%)
Feb 12, 2009 9.820 10.18 9.620 10.13 1,658,212 +0.04(+0.40%)
Feb 11, 2009 10.22 10.31 9.820 10.09 1,581,057 -0.12(-1.18%)
Feb 10, 2009 10.03 10.53 9.900 10.21 3,834,694 +0.08(+0.79%)
Feb 09, 2009 10.03 10.15 9.800 10.13 1,643,444 +0.04(+0.40%)
Feb 06, 2009 9.110 10.22 9.060 10.09 3,827,512 +0.94(+10.27%)
Feb 05, 2009 8.620 9.160 8.530 9.150 2,417,247 +0.50(+5.78%)
Feb 04, 2009 8.230 8.870 8.190 8.650 2,270,417 +0.45(+5.49%)
Feb 03, 2009 8.460 8.570 7.990 8.200 2,323,183 -0.23(-2.73%)
Feb 02, 2009 8.200 8.470 8.000 8.430 2,668,404 +0.03(+0.36%)
Jan 30, 2009 8.490 8.610 8.340 8.400 5,192,735 -0.01(-0.12%)
Jan 29, 2009 8.490 8.580 8.330 8.410 2,612,913 -0.08(-0.94%)
Jan 28, 2009 8.500 8.530 8.280 8.490 2,687,964 +0.19(+2.29%)
Jan 27, 2009 8.180 8.410 7.930 8.300 2,023,760 +0.11(+1.34%)
Jan 26, 2009 8.110 8.840 8.080 8.190 3,068,522 +0.04(+0.49%)
Jan 23, 2009 9.000 9.020 7.060 8.150 8,655,893 -2.22(-21.41%)
Jan 22, 2009 11.00 11.05 10.10 10.37 4,084,200 -0.58(-5.30%)
Jan 21, 2009 11.40 11.41 10.80 10.95 3,263,842 -0.30(-2.67%)
Jan 20, 2009 11.82 11.98 11.08 11.25 1,352,149 -0.77(-6.41%)
Jan 16, 2009 11.71 12.03 11.52 12.02 1,720,434 +0.32(+2.74%)
Jan 15, 2009 11.92 11.97 11.27 11.70 1,440,175 -0.23(-1.93%)
Jan 14, 2009 12.50 12.58 11.88 11.93 1,050,567 -0.73(-5.77%)
Jan 13, 2009 12.87 13.14 12.50 12.66 1,196,839 -0.28(-2.16%)
Jan 12, 2009 13.27 13.38 12.68 12.94 702,962 -0.32(-2.41%)
Jan 09, 2009 13.80 13.91 13.18 13.26 967,710 -0.59(-4.26%)
Jan 08, 2009 13.31 13.89 13.30 13.85 990,412 +0.34(+2.52%)
Jan 07, 2009 13.47 13.66 13.08 13.51 1,053,447 -0.21(-1.53%)
Jan 06, 2009 13.48 13.89 13.40 13.72 1,131,502 +0.24(+1.78%)
Jan 05, 2009 12.82 13.56 12.67 13.48 1,283,578 +0.60(+4.66%)
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.