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 30, 2013 20.89 20.91 20.70 20.80 0 -0.03(-0.14%)
Apr 29, 2013 21.10 21.20 20.78 20.83 494,410 -0.13(-0.62%)
Apr 26, 2013 22.84 21.30 19.92 20.96 1,069,642 +1.04(+5.22%)
Apr 25, 2013 19.89 20.14 19.59 19.92 0 +0.04(+0.20%)
Apr 24, 2013 19.98 20.16 19.74 19.88 503,418 -0.19(-0.95%)
Apr 23, 2013 19.98 20.30 19.73 20.07 453,577 +0.30(+1.54%)
Apr 22, 2013 19.40 19.84 18.99 19.77 542,068 +0.32(+1.67%)
Apr 19, 2013 19.25 19.49 18.96 19.44 307,181 +0.17(+0.88%)
Apr 18, 2013 20.02 20.15 19.20 19.27 461,042 -0.66(-3.31%)
Apr 17, 2013 20.60 20.60 19.66 19.93 480,522 -0.84(-4.04%)
Apr 16, 2013 20.58 20.94 20.33 20.77 450,072 +0.40(+1.96%)
Apr 15, 2013 20.65 20.77 20.23 20.37 748,572 -0.39(-1.88%)
Apr 12, 2013 20.72 20.84 20.28 20.76 640,905 -0.09(-0.43%)
Apr 11, 2013 20.70 21.02 20.65 20.85 832,738 +0.07(+0.34%)
Apr 10, 2013 20.69 20.92 20.61 20.78 1,021,415 +0.16(+0.78%)
Apr 09, 2013 21.00 21.11 20.61 20.62 622,714 -0.39(-1.86%)
Apr 08, 2013 21.09 21.10 20.62 21.01 356,214 -0.06(-0.28%)
Apr 05, 2013 20.80 21.15 20.66 21.07 368,983 -0.14(-0.66%)
Apr 04, 2013 20.95 21.30 20.77 21.21 499,252 +0.25(+1.19%)
Apr 03, 2013 21.87 21.90 20.91 20.96 642,229 -0.80(-3.68%)
Apr 02, 2013 22.73 22.73 21.73 21.76 555,608 -0.81(-3.59%)
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.