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 (%)
Nov 30, 2006 20.50 20.85 20.21 20.65 1,791,100 +0.15(+0.73%)
Nov 29, 2006 20.45 21.04 20.25 20.50 1,178,157 +0.17(+0.84%)
Nov 28, 2006 19.85 20.35 19.81 20.33 783,062 +0.43(+2.16%)
Nov 27, 2006 20.30 20.55 19.88 19.90 1,296,224 -0.71(-3.44%)
Nov 24, 2006 20.48 20.71 20.26 20.61 185,994 +0.13(+0.63%)
Nov 22, 2006 19.93 20.51 19.84 20.48 1,136,905 +0.56(+2.81%)
Nov 21, 2006 20.29 20.42 19.82 19.92 1,376,813 -0.42(-2.06%)
Nov 20, 2006 20.26 20.38 19.90 20.34 1,598,183 -0.01(-0.05%)
Nov 17, 2006 19.85 20.47 19.83 20.35 2,755,119 -1.49(-6.82%)
Nov 16, 2006 21.62 21.98 21.18 21.84 1,266,790 +0.24(+1.11%)
Nov 15, 2006 21.26 21.67 20.87 21.60 1,590,832 +0.12(+0.56%)
Nov 14, 2006 20.90 21.50 20.47 21.48 1,287,527 +0.53(+2.53%)
Nov 13, 2006 20.43 21.00 20.36 20.95 1,167,139 +0.54(+2.65%)
Nov 10, 2006 19.86 20.43 19.68 20.41 850,972 +0.59(+2.98%)
Nov 09, 2006 20.04 20.25 19.65 19.82 761,192 -0.10(-0.50%)
Nov 08, 2006 20.17 20.43 19.69 19.92 989,818 -0.18(-0.90%)
Nov 07, 2006 20.10 20.75 20.03 20.10 1,738,428 +0.04(+0.20%)
Nov 06, 2006 19.94 20.15 19.66 20.06 574,937 +0.27(+1.36%)
Nov 03, 2006 19.50 20.18 19.43 19.79 789,054 +0.38(+1.96%)
Nov 02, 2006 19.56 19.83 19.34 19.41 930,987 -0.16(-0.82%)
Nov 01, 2006 20.28 20.85 19.49 19.57 1,974,513 -0.03(-0.15%)
Oct 31, 2006 19.62 19.69 18.97 19.60 1,160,570 +0.00(+0.00%)
Oct 30, 2006 19.06 19.65 18.59 19.60 1,281,740 +0.54(+2.83%)
Oct 27, 2006 19.31 19.49 19.00 19.06 1,716,845 -0.41(-2.11%)
Oct 26, 2006 19.44 19.62 18.84 19.47 1,504,175 +0.08(+0.41%)
Oct 25, 2006 17.05 19.48 17.02 19.39 6,230,240 +2.57(+15.28%)
Oct 24, 2006 17.19 17.25 16.06 16.82 8,160,417 -1.54(-8.39%)
Oct 23, 2006 18.40 18.62 18.10 18.36 1,561,097 +0.11(+0.60%)
Oct 20, 2006 18.82 18.82 18.09 18.25 1,232,364 -0.48(-2.56%)
Oct 19, 2006 18.94 18.95 18.55 18.73 747,422 -0.24(-1.27%)
Oct 18, 2006 19.76 19.98 18.90 18.97 1,280,002 -0.78(-3.95%)
Oct 17, 2006 20.06 20.15 19.55 19.75 841,827 -0.50(-2.47%)
Oct 16, 2006 19.95 20.36 19.79 20.25 1,162,123 +0.36(+1.81%)
Oct 13, 2006 19.80 20.00 19.53 19.89 730,584 +0.11(+0.56%)
Oct 12, 2006 19.35 19.88 19.35 19.78 1,070,170 +0.37(+1.91%)
Oct 11, 2006 19.19 19.65 19.00 19.41 897,393 +0.09(+0.47%)
Oct 10, 2006 19.10 19.57 19.00 19.32 1,625,663 +0.32(+1.68%)
Oct 09, 2006 18.75 19.05 18.67 19.00 844,792 +0.23(+1.23%)
Oct 06, 2006 18.80 18.91 18.59 18.77 834,086 -0.13(-0.69%)
Oct 05, 2006 19.15 19.15 18.80 18.90 692,912 -0.15(-0.79%)
Oct 04, 2006 18.50 19.20 18.45 19.05 1,004,251 +0.51(+2.75%)
Oct 03, 2006 18.83 18.84 18.40 18.54 1,004,921 -0.43(-2.27%)
Oct 02, 2006 18.77 19.19 18.55 18.97 1,087,081 +0.12(+0.64%)
Sep 29, 2006 19.19 19.40 18.82 18.85 929,348 -0.34(-1.77%)
Sep 28, 2006 19.44 19.73 19.17 19.19 1,260,659 -0.32(-1.64%)
Sep 27, 2006 19.49 20.07 19.26 19.51 2,091,871 -0.12(-0.61%)
Sep 26, 2006 19.52 19.77 19.22 19.63 2,442,583 +0.04(+0.20%)
Sep 25, 2006 20.79 20.85 19.14 19.59 7,784,156 -3.18(-13.97%)
Sep 22, 2006 24.90 24.90 22.58 22.77 3,576,594 -2.86(-11.16%)
Sep 21, 2006 27.13 27.22 25.57 25.63 1,169,251 -1.32(-4.90%)
Sep 20, 2006 27.28 27.32 26.62 26.95 629,108 -0.03(-0.11%)
Sep 19, 2006 27.60 27.73 26.60 26.98 721,352 -0.56(-2.03%)
Sep 18, 2006 27.00 27.83 26.91 27.54 635,176 +0.44(+1.62%)
Sep 15, 2006 27.70 28.23 26.79 27.10 852,189 -0.27(-0.99%)
Sep 14, 2006 26.97 27.41 26.85 27.37 429,767 +0.19(+0.70%)
Sep 13, 2006 27.50 27.71 26.82 27.18 658,340 -0.41(-1.49%)
Sep 12, 2006 26.47 27.90 26.47 27.59 465,444 +1.17(+4.43%)
Sep 11, 2006 25.99 26.73 25.81 26.42 356,812 +0.19(+0.72%)
Sep 08, 2006 26.42 26.54 26.03 26.23 497,967 -0.17(-0.64%)
Sep 07, 2006 26.35 26.57 25.75 26.40 864,400 -0.11(-0.41%)
Sep 06, 2006 27.11 27.11 26.37 26.51 678,401 -0.75(-2.75%)
Sep 05, 2006 26.52 27.33 26.40 27.26 737,864 +0.66(+2.48%)
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.