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 (%)
Oct 31, 2014 25.78 26.24 25.04 26.07 884,277 +0.95(+3.78%)
Oct 30, 2014 25.15 25.40 24.59 25.12 533,942 -0.23(-0.91%)
Oct 29, 2014 25.19 25.58 24.94 25.35 394,227 +0.07(+0.28%)
Oct 28, 2014 24.69 25.30 24.45 25.28 547,912 +0.79(+3.23%)
Oct 27, 2014 24.41 24.58 24.56 24.49 381,765 -0.07(-0.29%)
Oct 24, 2014 24.34 24.71 24.17 24.56 327,949 +0.13(+0.53%)
Oct 23, 2014 24.00 24.81 23.95 24.43 604,896 +0.71(+2.99%)
Oct 22, 2014 23.84 24.10 23.52 23.72 793,084 +0.14(+0.59%)
Oct 21, 2014 23.26 23.88 23.08 23.58 485,820 +0.54(+2.34%)
Oct 20, 2014 22.25 23.05 22.08 23.04 701,129 +0.70(+3.13%)
Oct 17, 2014 22.79 22.99 22.29 22.34 583,348 -0.10(-0.45%)
Oct 16, 2014 21.93 22.78 21.84 22.44 835,517 +0.10(+0.45%)
Oct 15, 2014 21.01 22.52 20.61 22.34 1,227,081 +0.94(+4.39%)
Oct 14, 2014 21.93 22.19 21.38 21.40 880,255 -0.26(-1.20%)
Oct 13, 2014 22.39 22.52 21.62 21.66 1,127,970 -0.78(-3.48%)
Oct 10, 2014 24.59 24.63 22.44 22.44 1,109,736 -2.15(-8.74%)
Oct 09, 2014 25.02 25.02 24.39 24.59 638,836 -0.43(-1.72%)
Oct 08, 2014 24.46 25.10 24.08 25.02 481,810 +0.53(+2.16%)
Oct 07, 2014 24.93 25.03 24.48 24.49 577,139 -0.61(-2.43%)
Oct 06, 2014 25.52 25.57 25.04 25.10 397,555 -0.34(-1.34%)
Oct 03, 2014 25.73 25.75 25.41 25.44 659,488 +0.04(+0.16%)
Oct 02, 2014 25.15 25.59 24.86 25.40 2,252,468 +0.18(+0.71%)
Oct 01, 2014 25.40 25.77 25.12 25.22 1,020,141 -0.19(-0.75%)
Sep 30, 2014 25.41 25.64 25.11 25.41 885,431 -0.02(-0.08%)
Sep 29, 2014 24.76 25.52 24.71 25.43 390,403 +0.35(+1.40%)
Sep 26, 2014 24.95 25.13 24.56 25.08 315,427 +0.26(+1.05%)
Sep 25, 2014 25.39 25.39 24.63 24.82 320,532 -0.61(-2.40%)
Sep 24, 2014 25.07 25.59 24.90 25.43 360,044 +0.45(+1.80%)
Sep 23, 2014 25.22 25.61 24.98 24.98 290,716 -0.43(-1.69%)
Sep 22, 2014 25.47 25.72 25.25 25.41 389,548 -0.24(-0.94%)
Sep 19, 2014 26.21 26.43 25.60 25.65 803,807 -0.50(-1.91%)
Sep 18, 2014 26.01 26.30 25.74 26.15 457,854 +0.33(+1.28%)
Sep 17, 2014 25.73 26.09 25.46 25.82 503,993 +0.08(+0.31%)
Sep 16, 2014 25.51 25.93 25.23 25.74 297,078 +0.09(+0.35%)
Sep 15, 2014 25.92 26.00 25.35 25.65 406,234 -0.22(-0.85%)
Sep 12, 2014 26.38 26.40 25.66 25.87 475,633 -0.43(-1.63%)
Sep 11, 2014 26.34 26.56 26.09 26.30 472,053 -0.17(-0.64%)
Sep 10, 2014 26.37 26.60 25.95 26.47 483,940 +0.18(+0.68%)
Sep 09, 2014 26.45 26.55 26.10 26.29 256,942 -0.19(-0.72%)
Sep 08, 2014 26.48 26.77 26.30 26.48 173,335 -0.01(-0.04%)
Sep 05, 2014 26.17 26.52 26.02 26.49 195,204 +0.18(+0.68%)
Sep 04, 2014 26.38 26.58 26.24 26.31 144,253 -0.02(-0.08%)
Sep 03, 2014 26.60 26.67 26.23 26.33 395,030 -0.08(-0.30%)
Sep 02, 2014 26.84 26.84 26.22 26.41 322,423 -0.23(-0.86%)
Aug 29, 2014 26.23 26.64 26.64 26.64 424,900 +0.49(+1.87%)
Aug 28, 2014 25.65 26.19 25.48 26.15 330,465 +0.31(+1.20%)
Aug 27, 2014 25.92 26.02 25.92 25.84 250,961 -0.05(-0.19%)
Aug 26, 2014 25.84 25.98 25.82 25.89 238,091 +0.07(+0.27%)
Aug 25, 2014 26.00 26.01 25.71 25.82 233,675 +0.03(+0.12%)
Aug 22, 2014 25.74 26.02 25.54 25.79 248,990 +0.08(+0.31%)
Aug 21, 2014 25.30 26.25 25.08 25.71 484,564 +0.45(+1.78%)
Aug 20, 2014 24.97 25.33 24.75 25.26 307,061 +0.22(+0.88%)
Aug 19, 2014 24.85 25.18 24.77 25.04 179,147 +0.28(+1.13%)
Aug 18, 2014 24.49 24.76 24.19 24.76 217,495 +0.42(+1.73%)
Aug 15, 2014 24.62 24.76 23.98 24.34 361,237 -0.01(-0.04%)
Aug 14, 2014 24.20 24.59 24.20 24.35 207,254 +0.23(+0.95%)
Aug 13, 2014 24.06 24.34 24.06 24.12 334,867 +0.11(+0.46%)
Aug 12, 2014 24.20 24.32 23.82 24.01 228,555 -0.24(-0.99%)
Aug 11, 2014 24.16 24.56 23.98 24.25 201,526 +0.26(+1.08%)
Aug 08, 2014 23.82 24.25 23.78 23.99 295,184 +0.18(+0.76%)
Aug 07, 2014 24.40 24.51 23.78 23.81 219,992 -0.45(-1.85%)
Aug 06, 2014 23.92 24.46 23.82 24.26 209,385 +0.19(+0.79%)
Aug 05, 2014 24.01 24.27 23.76 24.07 266,874 -0.01(-0.04%)
Aug 04, 2014 24.08 24.18 23.55 24.08 400,557 +0.12(+0.50%)
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.