Indicators

Microsemi Corporation - Common Stock (NQ: MSCC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.80	15.75	15.33	15.48	872,511	-0.32(-2.03%)
May 27, 2010	15.60	15.80	15.46	15.80	846,686	+0.56(+3.67%)
May 26, 2010	15.49	15.81	15.13	15.24	535,576	-0.20(-1.30%)
May 25, 2010	15.00	15.47	14.81	15.44	426,199	+0.01(+0.06%)
May 24, 2010	15.53	15.76	15.37	15.43	508,890	-0.16(-1.03%)
May 21, 2010	15.28	15.87	15.15	15.59	877,332	+0.02(+0.11%)
May 20, 2010	15.51	16.09	15.45	15.57	785,839	-0.75(-4.58%)
May 19, 2010	16.18	16.62	15.84	16.32	716,628	+0.07(+0.43%)
May 18, 2010	17.05	17.12	16.05	16.25	986,966	-0.59(-3.50%)
May 17, 2010	16.82	17.00	16.30	16.84	615,147	+0.14(+0.84%)
May 14, 2010	16.97	16.97	16.36	16.70	732,718	-0.42(-2.45%)
May 13, 2010	17.37	17.53	17.01	17.12	823,943	-0.25(-1.44%)
May 12, 2010	16.96	17.38	16.87	17.37	716,813	+0.51(+3.02%)
May 11, 2010	16.76	17.03	16.09	16.86	1,011,427	+0.36(+2.18%)
May 10, 2010	16.13	16.51	16.08	16.50	694,588	+0.90(+5.77%)
May 07, 2010	15.72	16.08	15.17	15.60	1,309,095	-0.27(-1.70%)
May 06, 2010	16.29	16.65	14.91	15.87	604,009	-0.49(-3.00%)
May 05, 2010	16.43	16.75	16.19	16.36	928,345	-0.35(-2.09%)
May 04, 2010	16.90	16.90	16.50	16.71	1,232,308	-0.34(-1.99%)

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.