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, 2014 24.64 24.68 24.15 24.33 256,498 -0.23(-0.94%)
May 29, 2014 24.63 24.83 24.45 24.56 311,911 +0.06(+0.24%)
May 28, 2014 24.61 24.79 24.32 24.50 335,043 -0.19(-0.77%)
May 27, 2014 24.58 24.92 24.31 24.69 363,618 +0.36(+1.48%)
May 23, 2014 24.17 24.33 24.33 24.33 422,400 +0.18(+0.75%)
May 22, 2014 23.59 24.16 23.50 24.15 282,663 +0.62(+2.63%)
May 21, 2014 23.57 23.67 23.14 23.53 303,319 +0.16(+0.68%)
May 20, 2014 23.77 23.95 23.13 23.37 550,233 -0.38(-1.62%)
May 19, 2014 23.38 23.99 23.38 23.75 266,470 +0.27(+1.17%)
May 16, 2014 23.31 23.75 22.21 23.48 327,686 +0.13(+0.56%)
May 15, 2014 23.42 23.63 23.01 23.35 442,439 -0.11(-0.47%)
May 14, 2014 24.37 24.37 23.35 23.46 613,146 -0.94(-3.85%)
May 13, 2014 24.52 25.36 24.39 24.40 573,991 -0.12(-0.49%)
May 12, 2014 23.90 24.59 23.83 24.52 569,258 +0.82(+3.46%)
May 09, 2014 23.55 23.93 23.36 23.70 812,832 -0.01(-0.04%)
May 08, 2014 23.76 24.19 23.48 23.71 708,655 -0.07(-0.29%)
May 07, 2014 23.64 23.86 23.48 23.78 447,308 +0.09(+0.38%)
May 06, 2014 23.99 24.05 23.51 23.69 604,173 -0.30(-1.25%)
May 05, 2014 23.29 24.05 23.02 23.99 645,819 +0.46(+1.95%)
May 02, 2014 23.16 23.74 23.05 23.53 479,023 +0.42(+1.82%)
May 01, 2014 23.44 23.51 22.61 23.11 809,268 -0.41(-1.74%)
Apr 30, 2014 23.33 23.53 22.92 23.52 592,007 +0.17(+0.73%)
Apr 29, 2014 23.89 23.89 23.29 23.35 237,154 -0.36(-1.52%)
Apr 28, 2014 24.10 24.17 23.01 23.71 521,160 -0.33(-1.37%)
Apr 25, 2014 24.60 25.49 23.63 24.04 841,082 -1.57(-6.13%)
Apr 24, 2014 25.40 25.72 24.96 25.61 458,062 +0.43(+1.71%)
Apr 23, 2014 25.33 25.79 25.02 25.18 544,931 -0.18(-0.71%)
Apr 22, 2014 24.50 25.41 24.50 25.36 408,469 +0.91(+3.72%)
Apr 21, 2014 24.35 24.70 24.25 24.45 226,234 +0.19(+0.78%)
Apr 17, 2014 23.71 24.26 24.26 24.26 308,400 +0.51(+2.15%)
Apr 16, 2014 24.02 24.08 23.28 23.75 337,134 -0.17(-0.71%)
Apr 15, 2014 23.71 24.06 23.11 23.92 343,402 +0.32(+1.36%)
Apr 14, 2014 23.88 24.16 23.37 23.60 308,335 +0.03(+0.13%)
Apr 11, 2014 24.06 24.28 23.45 23.57 400,998 -0.73(-3.00%)
Apr 10, 2014 25.26 25.36 24.27 24.30 377,379 -0.94(-3.72%)
Apr 09, 2014 25.09 25.33 24.72 25.24 302,079 +0.18(+0.72%)
Apr 08, 2014 24.72 25.32 24.44 25.06 408,679 +0.30(+1.21%)
Apr 07, 2014 25.00 25.34 24.48 24.76 383,170 -0.33(-1.32%)
Apr 04, 2014 25.98 25.98 24.76 25.09 586,658 -0.79(-3.05%)
Apr 03, 2014 25.90 25.97 25.67 25.88 338,427 +0.05(+0.19%)
Apr 02, 2014 25.80 26.05 25.70 25.83 413,458 +0.03(+0.12%)
Apr 01, 2014 25.04 25.88 24.97 25.80 481,497 +0.77(+3.08%)
Mar 31, 2014 24.58 25.23 24.53 25.03 328,811 +0.54(+2.20%)
Mar 28, 2014 24.42 25.01 24.23 24.49 477,301 +0.04(+0.16%)
Mar 27, 2014 25.08 25.42 24.42 24.45 477,211 -0.55(-2.20%)
Mar 26, 2014 25.96 26.24 25.00 25.00 399,069 -0.70(-2.72%)
Mar 25, 2014 26.00 26.30 25.50 25.70 368,444 -0.13(-0.50%)
Mar 24, 2014 25.99 26.24 25.62 25.83 430,488 -0.17(-0.65%)
Mar 21, 2014 25.71 26.65 25.71 26.00 607,910 -0.27(-1.03%)
Mar 20, 2014 25.89 26.36 25.76 26.27 258,318 +0.35(+1.35%)
Mar 19, 2014 25.68 26.24 25.51 25.92 421,847 +0.15(+0.58%)
Mar 18, 2014 24.85 25.77 24.85 25.77 472,608 +0.86(+3.47%)
Mar 17, 2014 25.10 25.40 24.85 24.91 420,049 -0.08(-0.34%)
Mar 14, 2014 24.89 25.21 24.63 24.99 467,154 +0.00(+0.00%)
Mar 13, 2014 24.79 25.18 24.69 24.99 1,006,853 +0.32(+1.30%)
Mar 12, 2014 24.53 24.76 24.45 24.67 284,734 +0.08(+0.33%)
Mar 11, 2014 24.65 24.83 24.50 24.59 434,631 -0.06(-0.24%)
Mar 10, 2014 24.50 24.84 24.49 24.65 743,439 +0.15(+0.61%)
Mar 07, 2014 24.22 24.52 24.01 24.50 497,247 +0.47(+1.96%)
Mar 06, 2014 23.82 24.16 23.76 24.03 496,301 +0.19(+0.80%)
Mar 05, 2014 23.71 23.90 23.43 23.84 304,093 +0.13(+0.55%)
Mar 04, 2014 23.06 23.77 23.06 23.71 607,801 +0.99(+4.36%)
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.