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 28, 2013 22.91 23.28 22.76 23.17 488,955 +0.32(+1.40%)
Mar 27, 2013 22.55 22.90 22.39 22.85 314,591 +0.11(+0.48%)
Mar 26, 2013 22.59 22.78 22.21 22.74 329,589 +0.31(+1.38%)
Mar 25, 2013 22.28 22.57 22.19 22.43 443,113 +0.22(+0.99%)
Mar 22, 2013 22.03 22.22 21.85 22.21 235,548 +0.26(+1.18%)
Mar 21, 2013 22.24 22.35 21.90 21.95 525,681 -0.55(-2.44%)
Mar 20, 2013 22.30 22.50 22.12 22.50 221,059 +0.32(+1.44%)
Mar 19, 2013 22.19 22.43 21.83 22.18 371,021 +0.03(+0.14%)
Mar 18, 2013 21.93 22.23 21.73 22.15 365,047 +0.07(+0.32%)
Mar 15, 2013 22.22 22.22 21.84 22.08 652,444 -0.08(-0.36%)
Mar 14, 2013 22.19 22.24 22.02 22.16 389,079 +0.09(+0.41%)
Mar 13, 2013 21.88 22.16 21.75 22.07 268,910 +0.22(+1.01%)
Mar 12, 2013 21.76 21.97 21.70 21.85 372,020 -0.01(-0.05%)
Mar 11, 2013 21.73 21.88 21.63 21.86 272,194 +0.00(+0.00%)
Mar 08, 2013 21.72 21.86 21.44 21.86 492,371 +0.35(+1.63%)
Mar 07, 2013 20.86 21.52 20.85 21.51 477,071 +0.71(+3.41%)
Mar 06, 2013 20.58 20.89 20.34 20.80 411,507 +0.34(+1.66%)
Mar 05, 2013 20.28 20.61 20.04 20.46 891,264 +0.29(+1.44%)
Mar 04, 2013 20.35 20.46 19.99 20.17 1,042,869 -0.14(-0.69%)
Mar 01, 2013 20.36 20.43 19.98 20.31 732,250 -0.32(-1.55%)
Feb 28, 2013 20.55 20.69 20.36 20.63 501,510 +0.18(+0.88%)
Feb 27, 2013 20.45 20.63 20.35 20.45 494,799 +0.02(+0.10%)
Feb 26, 2013 20.46 20.82 20.37 20.43 500,079 +0.02(+0.10%)
Feb 25, 2013 20.99 21.04 20.37 20.41 458,220 -0.46(-2.20%)
Feb 22, 2013 20.98 21.10 20.65 20.87 366,936 +0.07(+0.34%)
Feb 21, 2013 21.22 21.22 20.57 20.80 369,870 -0.46(-2.16%)
Feb 20, 2013 21.73 21.94 21.26 21.26 422,916 -0.49(-2.25%)
Feb 19, 2013 21.46 21.78 21.17 21.75 362,969 +0.30(+1.40%)
Feb 15, 2013 21.71 21.71 21.42 21.45 405,296 -0.13(-0.60%)
Feb 14, 2013 21.37 21.74 21.28 21.58 367,495 +0.19(+0.89%)
Feb 13, 2013 21.47 21.54 21.11 21.39 294,336 -0.08(-0.37%)
Feb 12, 2013 21.16 21.53 21.15 21.47 323,304 +0.28(+1.32%)
Feb 11, 2013 20.96 21.23 20.90 21.19 206,730 +0.20(+0.95%)
Feb 08, 2013 20.99 21.42 20.72 20.99 488,474 +0.08(+0.38%)
Feb 07, 2013 21.00 21.16 20.56 20.91 299,255 -0.09(-0.43%)
Feb 06, 2013 20.83 21.07 20.81 21.00 334,224 +0.27(+1.30%)
Feb 04, 2013 20.97 21.40 20.66 20.73 455,441 -0.43(-2.03%)
Feb 01, 2013 21.02 21.25 21.02 21.16 306,824 +0.24(+1.15%)
Jan 31, 2013 20.89 21.19 20.77 20.92 566,055 +0.09(+0.43%)
Jan 30, 2013 20.70 21.03 20.65 20.83 721,811 +0.03(+0.14%)
Jan 29, 2013 20.60 20.90 20.51 20.80 824,093 +0.14(+0.68%)
Jan 28, 2013 20.24 20.77 20.16 20.66 560,475 +0.41(+2.02%)
Jan 25, 2013 19.18 20.54 19.00 20.25 1,098,592 +0.01(+0.05%)
Jan 24, 2013 19.77 20.53 19.76 20.24 497,720 +0.17(+0.85%)
Jan 23, 2013 20.08 20.22 20.01 20.07 586,906 +0.00(+0.02%)
Jan 22, 2013 20.17 20.40 20.02 20.07 1,202,064 -0.13(-0.67%)
Jan 18, 2013 20.44 20.44 20.15 20.20 1,452,215 -0.31(-1.51%)
Jan 17, 2013 20.78 20.84 20.46 20.51 870,147 -0.13(-0.63%)
Jan 16, 2013 20.74 20.93 20.62 20.64 758,837 -0.11(-0.55%)
Jan 15, 2013 20.85 20.98 19.57 20.75 392,951 -0.30(-1.40%)
Jan 14, 2013 21.00 21.20 20.80 21.05 335,695 -0.03(-0.14%)
Jan 11, 2013 21.52 21.52 21.01 21.08 522,300 -0.41(-1.91%)
Jan 10, 2013 21.38 21.60 21.08 21.49 283,003 +0.16(+0.75%)
Jan 09, 2013 21.28 21.45 20.96 21.33 301,225 +0.10(+0.47%)
Jan 08, 2013 21.55 21.74 21.03 21.23 251,461 -0.36(-1.67%)
Jan 07, 2013 21.52 21.59 21.39 21.59 263,949 -0.15(-0.69%)
Jan 04, 2013 21.88 21.88 21.58 21.74 361,887 +0.00(+0.00%)
Jan 03, 2013 21.87 21.92 21.66 21.74 302,128 -0.14(-0.64%)
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.