Microsemi Corporation - Common Stock (NQ: MSCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	27.50	27.65	27.15	27.20	176,976	-0.26(-0.95%)
Nov 26, 2014	26.95	27.46	27.46	27.46	361,900	+0.53(+1.97%)
Nov 25, 2014	27.02	27.28	26.82	26.93	240,319	-0.08(-0.30%)
Nov 24, 2014	26.61	27.02	26.50	27.01	314,198	+0.43(+1.62%)
Nov 21, 2014	26.93	26.98	26.44	26.58	281,007	-0.03(-0.11%)
Nov 20, 2014	26.21	26.71	26.21	26.61	187,163	+0.13(+0.49%)
Nov 19, 2014	26.83	26.83	26.20	26.48	296,523	-0.37(-1.38%)
Nov 18, 2014	26.68	26.98	26.49	26.85	358,383	+0.27(+1.02%)
Nov 17, 2014	26.78	27.00	26.28	26.58	349,408	-0.33(-1.23%)
Nov 14, 2014	26.73	27.11	26.45	26.91	333,558	+0.11(+0.41%)
Nov 13, 2014	27.30	27.36	26.75	26.80	506,607	-0.52(-1.90%)
Nov 12, 2014	26.89	27.47	26.87	27.32	744,405	+0.19(+0.70%)
Nov 11, 2014	26.98	27.15	26.77	27.13	523,398	+0.09(+0.33%)
Nov 10, 2014	26.42	27.10	26.13	27.04	472,138	+0.57(+2.15%)
Nov 07, 2014	26.49	26.51	25.65	26.47	608,705	+0.50(+1.93%)
Nov 06, 2014	26.30	26.46	25.70	25.97	659,712	-0.25(-0.95%)
Nov 05, 2014	25.50	26.32	25.35	26.22	827,427	+0.93(+3.68%)
Nov 04, 2014	25.72	25.94	25.10	25.29	865,139	-0.61(-2.36%)
Nov 03, 2014	26.06	26.36	25.78	25.90	526,158	-0.17(-0.65%)
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%)

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.