Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 10:18PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Mindspeed Technologies Inc. (MSPD)At 4:00PM ET: 4.56  Up 0.20 (4.59%)  
MORE ON MSPD
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-094.424.704.424.56196,6004.56
20-Nov-094.604.754.184.36353,4004.36
19-Nov-094.924.954.584.68491,5004.68
18-Nov-094.825.034.774.94382,2004.94
17-Nov-094.624.814.584.79393,2004.79
16-Nov-094.504.704.504.70408,5004.70
13-Nov-094.334.494.334.44206,7004.44
12-Nov-094.234.414.214.35320,9004.35
11-Nov-094.094.304.064.26270,5004.26
10-Nov-094.104.193.974.06172,1004.06
9-Nov-094.064.194.064.10255,3004.10
6-Nov-094.004.183.904.03475,0004.03
5-Nov-093.724.003.714.00333,7004.00
4-Nov-093.613.803.603.72285,7003.72
3-Nov-093.423.653.253.60254,9003.60
2-Nov-093.563.653.453.50162,4003.50
30-Oct-093.503.643.413.49332,9003.49
29-Oct-093.443.603.403.50412,2003.50
28-Oct-093.583.603.263.45310,0003.45
27-Oct-093.253.543.253.54443,7003.54
26-Oct-093.243.393.233.23321,2003.23
23-Oct-093.493.493.293.35136,4003.35
22-Oct-093.413.443.233.4490,7003.44
21-Oct-093.533.593.353.4093,2003.40
20-Oct-093.603.613.473.58209,7003.58
19-Oct-093.493.573.463.55201,9003.55
16-Oct-093.563.583.423.54159,4003.54
15-Oct-093.613.653.583.61346,2003.61
14-Oct-093.703.733.533.70338,6003.70
13-Oct-093.343.603.313.60237,7003.60
12-Oct-093.683.703.223.31706,7003.31
9-Oct-093.533.703.513.70323,8003.70
8-Oct-093.403.563.313.53328,9003.53
7-Oct-093.443.593.263.37360,7003.37
6-Oct-093.103.503.103.43516,2003.43
5-Oct-093.053.112.983.10218,8003.10
2-Oct-092.693.212.613.051,152,1003.05
1-Oct-092.902.902.702.78120,5002.78
30-Sep-092.862.882.802.8844,8002.88
29-Sep-092.832.952.832.85181,5002.85
28-Sep-092.862.972.752.85121,4002.85
25-Sep-092.832.992.802.8583,8002.85
24-Sep-093.083.082.832.89105,0002.89
23-Sep-092.993.092.963.0676,3003.06
22-Sep-092.883.002.852.9949,8002.99
21-Sep-092.922.922.782.8638,9002.86
18-Sep-092.792.932.702.9392,7002.93
17-Sep-092.702.802.652.79191,5002.79
16-Sep-092.732.752.682.75108,5002.75
15-Sep-092.602.802.582.69112,4002.69
14-Sep-092.512.652.422.5679,7002.56
11-Sep-092.592.632.512.5753,8002.57
10-Sep-092.462.652.462.6298,3002.62
9-Sep-092.592.602.452.52118,9002.52
8-Sep-092.352.572.352.56155,9002.56
4-Sep-092.202.342.112.31156,4002.31
3-Sep-092.122.242.112.1567,9002.15
2-Sep-092.162.212.102.10116,7002.10
1-Sep-092.252.302.172.17117,8002.17
31-Aug-092.302.332.222.25126,4002.25
28-Aug-092.402.452.292.33198,0002.33
27-Aug-092.472.472.282.39290,3002.39
26-Aug-092.582.582.472.4772,6002.47
25-Aug-092.492.592.302.55117,3002.55
24-Aug-092.372.532.342.51147,4002.51
21-Aug-092.232.372.232.35108,6002.35
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions