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 (%)
May 31, 2005 20.17 20.70 19.98 20.63 1,160,592 +0.56(+2.79%)
May 27, 2005 20.15 20.29 19.86 20.07 590,099 -0.12(-0.59%)
May 26, 2005 19.75 20.47 19.63 20.19 1,259,054 +0.56(+2.85%)
May 25, 2005 19.69 19.80 19.52 19.63 699,121 -0.08(-0.41%)
May 24, 2005 19.39 19.95 19.25 19.71 1,985,500 -0.43(-2.14%)
May 23, 2005 20.10 20.39 19.89 20.14 734,925 +0.12(+0.60%)
May 20, 2005 19.94 20.04 19.45 20.02 924,827 +0.18(+0.91%)
May 19, 2005 19.78 20.45 19.61 19.84 2,178,184 +0.32(+1.64%)
May 18, 2005 18.49 19.98 18.23 19.52 2,289,600 +1.12(+6.09%)
May 17, 2005 18.50 18.69 18.18 18.40 692,936 -0.12(-0.65%)
May 16, 2005 18.30 18.52 18.13 18.52 856,837 +0.22(+1.20%)
May 13, 2005 17.79 18.80 17.68 18.30 1,847,875 +0.51(+2.87%)
May 12, 2005 17.87 17.93 17.47 17.79 734,696 +0.03(+0.17%)
May 11, 2005 17.94 17.96 17.31 17.76 675,744 -0.09(-0.50%)
May 10, 2005 17.97 18.18 17.79 17.85 611,291 -0.18(-1.00%)
May 09, 2005 18.22 18.25 17.87 18.03 536,539 -0.14(-0.77%)
May 06, 2005 18.24 18.31 17.97 18.17 874,575 +0.05(+0.28%)
May 05, 2005 18.13 18.38 17.99 18.12 1,258,990 -0.01(-0.06%)
May 04, 2005 17.44 18.19 17.40 18.13 1,529,652 +0.65(+3.72%)
May 03, 2005 17.74 17.90 17.19 17.48 797,972 -0.14(-0.79%)
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.