Indicators

Microsemi Corporation - Common Stock (NQ: MSCC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	27.32	27.64	27.08	27.32	1,713,800	+0.04(+0.15%)
Apr 27, 2006	27.38	27.71	27.12	27.28	751,126	-0.32(-1.16%)
Apr 26, 2006	28.14	28.24	27.31	27.60	787,147	-0.36(-1.29%)
Apr 25, 2006	27.93	28.40	27.79	27.96	775,914	+0.05(+0.18%)
Apr 24, 2006	27.93	28.22	27.41	27.91	587,327	-0.19(-0.68%)
Apr 21, 2006	29.09	29.09	27.84	28.10	585,640	-0.74(-2.57%)
Apr 20, 2006	28.89	29.08	27.98	28.84	777,078	-0.13(-0.45%)
Apr 19, 2006	28.56	29.22	28.53	28.97	662,488	+0.30(+1.05%)
Apr 18, 2006	27.34	28.95	27.55	28.67	976,671	+1.33(+4.86%)
Apr 17, 2006	27.85	27.93	27.02	27.34	607,364	-0.59(-2.11%)
Apr 13, 2006	27.27	28.00	26.85	27.93	959,947	+0.45(+1.64%)
Apr 12, 2006	26.54	27.73	26.85	27.48	831,312	+0.94(+3.54%)
Apr 11, 2006	26.95	27.15	26.34	26.54	599,167	-0.42(-1.56%)
Apr 10, 2006	27.30	27.30	26.74	26.96	585,358	-0.22(-0.81%)
Apr 07, 2006	27.80	28.06	26.63	27.18	1,008,153	-0.66(-2.37%)
Apr 06, 2006	28.50	28.50	26.96	27.84	1,980,399	-0.66(-2.32%)
Apr 05, 2006	29.22	29.30	28.31	28.50	951,211	-0.57(-1.96%)
Apr 04, 2006	29.27	29.35	28.80	29.07	472,208	-0.04(-0.14%)

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.