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 30, 2008 27.40 27.68 27.16 27.40 1,247,980 +0.07(+0.26%)
May 29, 2008 26.76 27.50 26.74 27.33 793,486 +0.59(+2.21%)
May 28, 2008 26.99 26.99 26.35 26.74 669,141 -0.08(-0.30%)
May 27, 2008 26.20 26.85 26.04 26.82 867,420 +0.72(+2.76%)
May 26, 2008 26.09 26.44 25.73 26.10 1,000,926 +0.00(+0.00%)
May 23, 2008 26.09 26.44 25.73 26.10 1,000,926 -0.18(-0.68%)
May 22, 2008 25.84 26.45 25.70 26.28 1,783,213 +0.59(+2.30%)
May 21, 2008 26.57 27.03 25.49 25.69 1,697,539 -0.77(-2.91%)
May 20, 2008 27.14 27.29 26.28 26.46 1,794,023 -0.63(-2.33%)
May 19, 2008 26.89 27.38 26.83 27.09 884,997 +0.24(+0.89%)
May 16, 2008 27.11 27.33 26.31 26.85 816,806 -0.06(-0.22%)
May 15, 2008 26.19 26.93 25.95 26.91 550,859 +0.67(+2.55%)
May 14, 2008 26.97 27.22 26.15 26.24 1,096,465 -0.74(-2.74%)
May 13, 2008 26.37 26.99 26.31 26.98 870,274 +0.60(+2.27%)
May 12, 2008 25.51 26.43 25.14 26.38 987,060 +1.00(+3.94%)
May 09, 2008 25.17 25.69 24.89 25.38 415,607 -0.15(-0.59%)
May 08, 2008 25.58 25.75 25.14 25.53 577,986 +0.04(+0.16%)
May 07, 2008 25.79 26.00 25.37 25.49 631,606 -0.28(-1.09%)
May 06, 2008 25.06 25.90 25.00 25.77 600,410 +0.38(+1.50%)
May 05, 2008 24.97 25.49 24.87 25.39 688,277 +0.30(+1.20%)
May 02, 2008 25.46 25.95 24.71 25.09 835,418 -0.55(-2.15%)
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.