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 30, 2012	21.78	21.86	21.40	21.52	451,878	-0.24(-1.10%)
Apr 27, 2012	21.35	21.92	20.96	21.76	656,830	+0.60(+2.84%)
Apr 26, 2012	20.90	21.35	20.46	21.16	776,500	+0.96(+4.75%)
Apr 25, 2012	19.99	20.31	19.90	20.20	285,861	+0.63(+3.22%)
Apr 24, 2012	19.65	20.01	19.45	19.57	411,304	-0.04(-0.20%)
Apr 23, 2012	19.73	19.73	19.29	19.61	376,285	-0.53(-2.63%)
Apr 20, 2012	20.67	20.69	20.08	20.14	359,903	-0.19(-0.93%)
Apr 19, 2012	20.47	20.90	20.07	20.33	414,851	-0.11(-0.54%)
Apr 18, 2012	20.45	20.58	20.26	20.44	339,886	-0.24(-1.16%)
Apr 17, 2012	20.48	20.82	20.41	20.68	356,319	+0.42(+2.07%)
Apr 16, 2012	20.45	20.55	20.15	20.26	391,428	-0.06(-0.30%)
Apr 13, 2012	20.67	20.69	20.18	20.32	323,633	-0.48(-2.31%)
Apr 12, 2012	20.38	20.93	20.38	20.80	267,348	+0.53(+2.61%)
Apr 11, 2012	20.32	20.51	20.11	20.27	396,399	+0.18(+0.90%)
Apr 10, 2012	20.19	20.33	19.70	20.09	611,733	-0.16(-0.79%)
Apr 09, 2012	20.29	20.52	20.11	20.25	471,768	-0.45(-2.17%)
Apr 05, 2012	20.61	20.88	20.57	20.70	588,310	-0.03(-0.14%)
Apr 04, 2012	21.21	21.22	20.47	20.73	888,959	-0.79(-3.67%)
Apr 03, 2012	21.50	21.62	21.30	21.52	436,670	-0.07(-0.32%)

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.