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 (%)
Aug 31, 2007 25.09 25.41 24.82 25.36 1,040,218 +0.73(+2.96%)
Aug 30, 2007 24.05 24.90 23.62 24.63 887,052 +0.25(+1.03%)
Aug 29, 2007 23.65 24.49 23.65 24.38 713,248 +0.91(+3.88%)
Aug 28, 2007 23.83 23.99 23.44 23.47 598,888 -0.57(-2.37%)
Aug 27, 2007 24.20 24.20 23.82 24.04 820,749 -0.26(-1.07%)
Aug 24, 2007 24.08 24.35 23.70 24.30 1,194,118 +0.26(+1.08%)
Aug 23, 2007 24.51 24.60 23.88 24.04 735,945 -0.31(-1.27%)
Aug 22, 2007 24.12 24.62 23.98 24.35 1,836,795 +0.51(+2.14%)
Aug 21, 2007 23.60 24.05 23.49 23.84 1,186,396 +0.22(+0.93%)
Aug 20, 2007 24.15 24.51 23.50 23.62 915,163 -0.45(-1.87%)
Aug 17, 2007 23.26 25.20 23.26 24.07 1,860,218 +1.08(+4.70%)
Aug 16, 2007 22.88 23.40 21.63 22.99 1,603,172 +0.06(+0.26%)
Aug 15, 2007 23.82 24.13 22.88 22.93 1,867,119 -1.05(-4.38%)
Aug 14, 2007 24.26 24.66 23.93 23.98 1,053,270 -0.39(-1.60%)
Aug 13, 2007 24.90 24.90 24.23 24.37 1,243,406 -0.29(-1.18%)
Aug 10, 2007 25.06 26.00 24.11 24.66 2,942,992 -0.83(-3.26%)
Aug 09, 2007 24.75 26.14 24.50 25.49 4,008,627 +0.57(+2.29%)
Aug 08, 2007 24.00 25.62 23.99 24.92 4,990,989 +1.19(+5.01%)
Aug 07, 2007 22.63 23.92 22.52 23.73 2,516,259 +0.98(+4.31%)
Aug 06, 2007 22.83 22.98 22.36 22.75 2,023,066 -0.02(-0.09%)
Aug 03, 2007 22.89 23.80 22.73 22.77 1,570,775 -0.85(-3.60%)
Aug 02, 2007 23.23 23.69 23.17 23.62 1,292,606 +0.40(+1.72%)
Aug 01, 2007 23.18 23.59 22.90 23.22 1,609,110 -0.09(-0.39%)
Jul 31, 2007 23.76 24.05 23.22 23.31 1,723,766 -0.55(-2.31%)
Jul 30, 2007 23.48 24.15 23.47 23.86 2,949,429 +0.59(+2.54%)
Jul 27, 2007 23.37 24.86 23.24 23.27 5,404,065 +1.09(+4.91%)
Jul 26, 2007 22.51 23.04 21.90 22.18 2,058,021 -0.59(-2.59%)
Jul 25, 2007 23.10 23.60 22.60 22.77 1,666,198 -0.19(-0.83%)
Jul 24, 2007 23.82 23.89 22.83 22.96 2,081,193 -1.01(-4.21%)
Jul 23, 2007 24.35 24.49 23.96 23.97 1,520,779 -0.30(-1.24%)
Jul 20, 2007 24.66 24.78 24.24 24.27 1,364,785 -0.44(-1.78%)
Jul 19, 2007 24.94 25.05 24.50 24.71 869,777 -0.11(-0.44%)
Jul 18, 2007 24.57 24.85 24.44 24.82 1,416,410 +0.06(+0.24%)
Jul 17, 2007 24.68 24.93 24.68 24.76 864,171 +0.19(+0.77%)
Jul 16, 2007 24.80 25.04 24.48 24.57 901,906 -0.46(-1.84%)
Jul 13, 2007 25.03 25.31 24.75 25.03 746,179 +0.02(+0.08%)
Jul 12, 2007 24.63 25.04 24.63 25.01 1,662,646 +0.46(+1.87%)
Jul 11, 2007 24.90 25.10 24.48 24.55 899,702 -0.40(-1.60%)
Jul 10, 2007 25.09 25.14 24.76 24.95 1,106,616 -0.14(-0.56%)
Jul 09, 2007 25.42 25.49 24.85 25.09 1,609,432 -0.23(-0.91%)
Jul 06, 2007 25.50 25.72 25.27 25.32 827,591 -0.24(-0.94%)
Jul 05, 2007 24.84 25.58 24.83 25.56 2,191,052 +1.11(+4.54%)
Jul 03, 2007 24.10 24.60 24.02 24.45 960,368 +0.43(+1.79%)
Jul 02, 2007 24.06 24.06 23.76 24.02 1,072,038 +0.07(+0.29%)
Jun 29, 2007 24.00 24.11 23.81 23.95 1,411,147 +0.05(+0.21%)
Jun 28, 2007 23.54 24.11 23.29 23.90 1,471,986 +0.39(+1.66%)
Jun 27, 2007 22.28 23.62 22.28 23.51 1,546,477 +1.05(+4.67%)
Jun 26, 2007 22.51 22.67 22.19 22.46 880,852 -0.02(-0.09%)
Jun 25, 2007 22.89 23.09 22.38 22.48 1,073,298 -0.49(-2.13%)
Jun 22, 2007 22.94 23.15 22.53 22.97 1,171,781 +0.02(+0.09%)
Jun 21, 2007 22.72 23.05 22.35 22.95 1,144,455 +0.23(+1.01%)
Jun 20, 2007 23.09 23.16 22.70 22.72 488,900 -0.36(-1.56%)
Jun 19, 2007 23.07 23.25 22.65 23.08 533,300 -0.16(-0.69%)
Jun 18, 2007 23.27 23.37 22.90 23.24 792,800 -0.12(-0.51%)
Jun 15, 2007 23.22 23.51 23.11 23.36 1,473,100 +0.26(+1.13%)
Jun 14, 2007 22.63 23.20 22.62 23.10 702,600 +0.44(+1.94%)
Jun 13, 2007 22.56 22.79 22.45 22.66 1,081,400 +0.20(+0.89%)
Jun 12, 2007 22.71 22.74 22.36 22.46 711,100 -0.45(-1.96%)
Jun 11, 2007 23.36 23.36 22.83 22.91 575,450 -0.42(-1.80%)
Jun 08, 2007 22.74 23.36 22.58 23.33 806,878 +0.66(+2.91%)
Jun 07, 2007 22.92 23.20 22.62 22.67 961,986 -0.39(-1.69%)
Jun 06, 2007 23.17 23.44 22.87 23.06 1,132,466 -0.33(-1.39%)
Jun 05, 2007 23.46 23.80 23.12 23.39 977,155 -0.14(-0.62%)
Jun 04, 2007 23.50 23.90 23.28 23.53 848,340 -0.08(-0.34%)
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.