Microsemi Corporation - Common Stock (NQ: MSCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.49	13.64	13.13	13.46	573,460	-0.04(-0.30%)
May 28, 2009	13.52	13.67	13.27	13.50	790,402	+0.11(+0.82%)
May 27, 2009	13.41	13.90	13.35	13.39	467,625	-0.14(-1.03%)
May 26, 2009	12.90	13.57	12.90	13.53	528,701	+0.58(+4.48%)
May 22, 2009	13.13	13.32	12.85	12.95	310,103	-0.15(-1.15%)
May 21, 2009	13.27	13.27	12.79	13.10	499,049	-0.21(-1.58%)
May 20, 2009	13.04	13.75	13.04	13.31	1,011,580	+0.32(+2.46%)
May 19, 2009	12.84	13.25	12.64	12.99	504,858	+0.16(+1.25%)
May 18, 2009	12.44	12.87	12.44	12.83	490,736	+0.48(+3.89%)
May 15, 2009	12.40	12.76	12.27	12.35	662,426	-0.11(-0.88%)
May 14, 2009	12.12	12.59	12.03	12.46	821,578	+0.36(+2.98%)
May 13, 2009	12.78	12.86	12.01	12.10	1,358,483	-0.74(-5.76%)
May 12, 2009	13.38	13.56	12.68	12.84	565,570	-0.43(-3.24%)
May 11, 2009	13.36	13.77	13.24	13.27	823,512	-0.21(-1.56%)
May 08, 2009	13.83	14.03	13.22	13.48	756,546	-0.26(-1.89%)
May 07, 2009	14.66	14.84	13.47	13.74	659,176	-0.86(-5.89%)
May 06, 2009	14.51	14.71	14.15	14.60	811,968	+0.11(+0.76%)
May 05, 2009	14.62	14.73	14.26	14.49	596,198	-0.22(-1.49%)
May 04, 2009	14.65	14.74	14.11	14.71	771,713	+0.65(+4.62%)
May 01, 2009	13.43	14.10	13.43	14.06	915,652	+0.64(+4.77%)
Apr 30, 2009	13.69	14.02	13.35	13.42	938,442	-0.24(-1.76%)
Apr 29, 2009	13.36	13.96	13.17	13.66	661,343	+0.44(+3.33%)
Apr 28, 2009	13.24	13.41	12.94	13.22	748,023	-0.09(-0.68%)
Apr 27, 2009	12.85	13.60	12.76	13.31	1,135,124	+0.22(+1.68%)
Apr 24, 2009	12.75	13.57	12.71	13.09	1,746,818	+0.25(+1.95%)
Apr 23, 2009	13.06	13.06	12.17	12.84	1,508,533	-0.17(-1.31%)
Apr 22, 2009	12.27	13.25	12.25	13.01	972,248	+0.53(+4.25%)
Apr 21, 2009	12.01	12.49	12.00	12.48	676,351	+0.39(+3.23%)
Apr 20, 2009	12.49	12.75	11.85	12.09	1,309,711	-0.80(-6.21%)
Apr 17, 2009	12.45	13.04	12.24	12.89	987,780	+0.48(+3.87%)
Apr 16, 2009	12.06	12.48	12.04	12.41	1,394,527	+0.47(+3.94%)
Apr 15, 2009	11.75	11.97	11.58	11.94	632,635	+0.08(+0.67%)
Apr 14, 2009	11.14	11.94	10.75	11.86	1,755,857	-0.54(-4.35%)
Apr 13, 2009	12.25	12.47	12.05	12.40	401,883	-0.02(-0.16%)
Apr 09, 2009	11.47	12.43	11.93	12.42	1,031,994	+0.39(+3.24%)
Apr 08, 2009	11.47	12.03	11.43	12.03	965,275	+0.60(+5.25%)
Apr 07, 2009	11.88	11.97	11.35	11.43	888,623	-0.56(-4.67%)
Apr 06, 2009	12.17	12.30	11.67	11.99	718,330	-0.36(-2.91%)
Apr 03, 2009	12.12	12.35	11.95	12.35	736,327	+0.29(+2.40%)
Apr 02, 2009	12.10	12.35	11.97	12.06	1,460,561	+0.10(+0.84%)
Apr 01, 2009	11.41	12.06	10.90	11.96	926,041	+0.36(+3.10%)
Mar 31, 2009	11.78	11.99	11.50	11.60	758,097	-0.09(-0.77%)
Mar 30, 2009	11.84	11.98	11.44	11.69	569,626	-0.78(-6.26%)
Mar 26, 2009	11.68	12.47	11.58	12.47	1,100,030	+0.97(+8.43%)
Mar 25, 2009	11.58	12.05	11.10	11.50	855,175	+0.06(+0.52%)
Mar 24, 2009	11.81	11.88	11.40	11.44	889,519	-0.48(-4.03%)
Mar 23, 2009	11.50	11.94	11.09	11.92	929,688	+1.00(+9.16%)
Mar 20, 2009	11.86	11.86	10.78	10.92	1,247,529	-0.83(-7.06%)
Mar 19, 2009	11.90	12.25	11.67	11.75	698,617	-0.08(-0.68%)
Mar 18, 2009	11.28	11.89	11.03	11.83	977,539	+0.54(+4.78%)
Mar 17, 2009	10.79	11.31	10.72	11.29	632,948	+0.47(+4.34%)
Mar 16, 2009	11.34	11.41	10.71	10.82	660,974	-0.40(-3.57%)
Mar 13, 2009	10.95	11.39	10.83	11.22	1,755,471	+0.29(+2.65%)
Mar 12, 2009	10.47	10.95	10.27	10.93	1,043,228	+0.45(+4.29%)
Mar 11, 2009	9.960	10.65	9.940	10.48	1,226,082	+0.54(+5.43%)
Mar 10, 2009	9.280	10.02	9.160	9.940	1,103,391	+0.88(+9.71%)
Mar 09, 2009	9.180	9.620	9.060	9.060	537,658	-0.23(-2.48%)
Mar 06, 2009	9.510	9.800	9.000	9.290	785,863	-0.10(-1.06%)
Mar 05, 2009	9.800	9.970	9.360	9.390	1,044,157	-0.58(-5.82%)
Mar 04, 2009	9.900	10.27	9.780	9.970	1,215,081	+0.46(+4.84%)

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.