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 29, 2011 23.05 23.61 21.91 23.60 1,075,001 +0.84(+3.69%)
Apr 28, 2011 22.75 22.94 22.58 22.76 358,892 -0.13(-0.57%)
Apr 27, 2011 22.83 23.03 22.77 22.89 401,902 -0.02(-0.09%)
Apr 26, 2011 22.50 23.00 22.31 22.91 367,357 +0.40(+1.78%)
Apr 25, 2011 22.74 22.82 22.40 22.51 299,446 -0.32(-1.40%)
Apr 21, 2011 21.96 22.91 21.84 22.83 1,290,239 +0.91(+4.15%)
Apr 20, 2011 21.32 21.96 21.32 21.92 639,713 +1.00(+4.78%)
Apr 19, 2011 21.14 21.20 20.77 20.92 1,013,210 -0.10(-0.48%)
Apr 18, 2011 20.79 21.08 20.53 21.02 652,001 -0.13(-0.61%)
Apr 15, 2011 21.08 21.20 20.76 21.15 488,842 -0.06(-0.28%)
Apr 14, 2011 20.76 21.23 20.69 21.21 531,376 +0.21(+1.00%)
Apr 13, 2011 21.00 21.11 20.74 21.00 540,569 +0.06(+0.29%)
Apr 12, 2011 20.79 20.97 20.54 20.94 956,755 -0.01(-0.05%)
Apr 11, 2011 21.03 21.21 20.73 20.95 640,877 -0.12(-0.57%)
Apr 08, 2011 21.71 21.71 21.02 21.07 382,882 -0.43(-2.00%)
Apr 07, 2011 21.25 21.78 21.23 21.50 912,101 +0.21(+0.99%)
Apr 06, 2011 21.02 21.33 20.94 21.29 720,925 +0.45(+2.16%)
Apr 05, 2011 20.44 20.92 20.30 20.84 1,307,902 +0.33(+1.61%)
Apr 04, 2011 20.67 20.71 20.39 20.51 1,242,094 -0.07(-0.34%)
Apr 01, 2011 20.90 20.90 20.44 20.58 1,807,833 -0.13(-0.63%)
Mar 31, 2011 20.15 20.75 20.11 20.71 946,593 +0.51(+2.51%)
Mar 30, 2011 20.20 20.57 20.16 20.20 507,815 +0.11(+0.56%)
Mar 29, 2011 19.93 20.15 19.43 20.09 740,278 +0.20(+1.01%)
Mar 28, 2011 20.09 20.36 19.86 19.89 502,633 -0.19(-0.95%)
Mar 25, 2011 20.55 20.59 19.92 20.08 1,114,847 -0.33(-1.62%)
Mar 24, 2011 20.18 20.60 20.13 20.41 639,352 +0.40(+2.00%)
Mar 23, 2011 19.77 20.09 19.76 20.01 660,397 +0.13(+0.65%)
Mar 22, 2011 20.34 20.35 19.35 19.88 1,245,152 -0.34(-1.68%)
Mar 21, 2011 20.63 20.69 20.19 20.22 572,577 +0.22(+1.10%)
Mar 18, 2011 20.12 20.14 19.62 20.00 1,183,129 +0.14(+0.70%)
Mar 17, 2011 20.40 20.43 19.85 19.86 506,545 -0.18(-0.90%)
Mar 16, 2011 20.35 20.67 19.89 20.04 553,232 -0.38(-1.86%)
Mar 15, 2011 19.82 20.59 19.82 20.42 527,943 -0.19(-0.92%)
Mar 14, 2011 20.37 20.81 20.37 20.61 604,884 -0.02(-0.10%)
Mar 11, 2011 20.18 20.83 20.13 20.63 704,889 +0.01(+0.05%)
Mar 10, 2011 21.14 21.20 20.61 20.62 1,125,635 -0.88(-4.09%)
Mar 09, 2011 21.91 21.91 21.38 21.50 800,481 -0.50(-2.25%)
Mar 08, 2011 21.92 22.37 21.65 22.00 500,561 +0.05(+0.25%)
Mar 07, 2011 22.59 22.72 21.77 21.94 506,032 -0.64(-2.83%)
Mar 04, 2011 22.72 22.84 22.35 22.58 496,402 -0.14(-0.62%)
Mar 03, 2011 22.33 22.73 22.27 22.72 574,970 +0.77(+3.51%)
Mar 02, 2011 21.51 22.01 21.51 21.95 488,685 +0.48(+2.24%)
Mar 01, 2011 22.14 22.14 21.29 21.47 746,662 -0.56(-2.54%)
Feb 28, 2011 22.54 22.66 21.85 22.03 385,451 -0.32(-1.43%)
Feb 25, 2011 21.81 22.52 21.80 22.35 571,502 +0.65(+3.00%)
Feb 24, 2011 21.37 21.86 21.17 21.70 516,237 +0.41(+1.93%)
Feb 23, 2011 21.79 21.80 20.65 21.29 641,878 -0.52(-2.38%)
Feb 22, 2011 22.51 22.62 21.68 21.81 626,264 -1.02(-4.47%)
Feb 18, 2011 23.20 23.26 22.75 22.83 467,252 -0.25(-1.08%)
Feb 17, 2011 22.42 23.18 22.01 23.08 536,358 +0.62(+2.76%)
Feb 16, 2011 22.69 22.82 22.03 22.46 953,265 -0.12(-0.53%)
Feb 15, 2011 22.92 23.05 22.55 22.58 458,513 -0.42(-1.83%)
Feb 14, 2011 22.85 23.32 22.85 23.00 431,878 +0.07(+0.31%)
Feb 11, 2011 22.60 22.94 22.31 22.93 725,449 +0.17(+0.75%)
Feb 10, 2011 22.57 22.94 22.50 22.76 341,689 -0.05(-0.22%)
Feb 09, 2011 22.96 23.31 22.73 22.81 349,791 -0.29(-1.26%)
Feb 08, 2011 23.03 23.14 22.55 23.10 409,478 -0.04(-0.17%)
Feb 07, 2011 23.08 23.45 23.03 23.14 398,752 +0.01(+0.04%)
Feb 04, 2011 22.88 23.31 22.64 23.13 414,122 +0.33(+1.45%)
Feb 03, 2011 22.94 22.98 22.50 22.80 427,382 -0.28(-1.21%)
Feb 02, 2011 22.94 23.22 22.70 23.08 546,100 -0.02(-0.09%)
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.