MSCC: Historical Prices for Microsemi Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	16.65	16.81	16.49	16.59	689,300	16.59
11-Dec-09	16.63	16.69	16.40	16.55	638,000	16.55
10-Dec-09	16.85	16.97	16.50	16.56	890,800	16.56
9-Dec-09	16.41	16.80	16.33	16.80	817,500	16.80
8-Dec-09	16.26	16.61	16.21	16.45	955,700	16.45
7-Dec-09	16.45	16.57	16.23	16.39	458,100	16.39
4-Dec-09	16.36	16.75	16.20	16.50	1,019,100	16.50
3-Dec-09	16.25	16.53	16.05	16.08	784,900	16.08
2-Dec-09	16.02	16.53	15.85	16.19	706,200	16.19
1-Dec-09	15.38	16.05	15.38	16.03	726,700	16.03
30-Nov-09	15.36	15.46	14.86	15.23	564,300	15.23
27-Nov-09	15.10	15.61	15.09	15.43	383,800	15.43
25-Nov-09	15.44	15.67	15.35	15.57	555,600	15.57
24-Nov-09	15.68	15.75	15.26	15.43	406,600	15.43
23-Nov-09	15.58	16.03	15.43	15.71	517,100	15.71
20-Nov-09	15.39	15.55	15.16	15.35	481,600	15.35
19-Nov-09	15.73	15.77	15.00	15.52	846,600	15.52
18-Nov-09	15.97	15.97	15.59	15.88	734,800	15.88
17-Nov-09	16.07	16.07	15.64	15.92	721,800	15.92
16-Nov-09	15.60	16.45	15.60	16.20	1,309,400	16.20
13-Nov-09	15.22	16.00	15.20	15.44	3,988,000	15.44
12-Nov-09	14.59	14.97	14.37	14.39	1,025,500	14.39
11-Nov-09	14.34	14.73	14.30	14.66	680,400	14.66
10-Nov-09	14.21	14.54	14.11	14.20	437,400	14.20
9-Nov-09	13.79	14.31	13.76	14.31	623,200	14.31
6-Nov-09	13.62	13.94	13.55	13.66	421,700	13.66
5-Nov-09	13.44	13.85	13.30	13.71	611,100	13.71
4-Nov-09	13.31	13.65	13.30	13.30	800,000	13.30
3-Nov-09	13.16	13.31	12.85	13.27	720,600	13.27
2-Nov-09	13.40	13.51	13.02	13.20	803,500	13.20
30-Oct-09	14.09	14.16	13.24	13.31	1,395,700	13.31
29-Oct-09	13.91	14.26	13.86	14.22	954,300	14.22
28-Oct-09	13.96	14.31	13.65	13.80	1,239,400	13.80
27-Oct-09	14.17	14.34	13.94	14.05	1,047,100	14.05
26-Oct-09	14.46	14.67	13.95	14.18	1,093,900	14.18
23-Oct-09	14.92	14.92	14.42	14.47	1,460,600	14.47
22-Oct-09	14.82	15.03	14.48	14.93	990,600	14.93
21-Oct-09	15.17	15.50	14.76	14.79	882,700	14.79
20-Oct-09	15.47	15.57	14.87	15.16	1,234,100	15.16
19-Oct-09	15.44	15.56	15.10	15.50	791,400	15.50
16-Oct-09	15.74	15.75	14.99	15.42	1,840,800	15.42
15-Oct-09	16.33	16.44	15.72	15.80	1,295,300	15.80
14-Oct-09	16.45	16.52	16.32	16.42	763,800	16.42
13-Oct-09	16.50	16.59	16.19	16.29	844,500	16.29
12-Oct-09	16.40	16.74	16.32	16.50	754,400	16.50
9-Oct-09	15.63	16.40	15.52	16.35	872,000	16.35
8-Oct-09	15.71	15.71	15.43	15.66	922,500	15.66
7-Oct-09	15.55	15.65	15.34	15.58	560,800	15.58
6-Oct-09	15.38	15.68	15.31	15.67	1,277,100	15.67
5-Oct-09	14.85	15.42	14.85	15.30	1,433,500	15.30
2-Oct-09	14.42	14.97	13.97	14.75	2,250,000	14.75
1-Oct-09	15.77	15.79	14.16	14.50	2,033,700	14.50
30-Sep-09	15.66	15.99	15.36	15.79	1,031,200	15.79
29-Sep-09	16.12	16.42	15.60	15.61	794,000	15.61
28-Sep-09	15.51	16.15	15.45	16.07	798,700	16.07
25-Sep-09	15.74	15.82	15.35	15.41	564,700	15.41
24-Sep-09	16.08	16.13	15.68	15.82	1,429,600	15.82
23-Sep-09	15.60	16.11	15.60	16.06	1,030,800	16.06
22-Sep-09	15.34	15.75	15.29	15.59	620,100	15.59
21-Sep-09	15.48	15.55	15.14	15.26	737,700	15.26
18-Sep-09	15.80	16.06	15.52	15.52	1,921,900	15.52
17-Sep-09	15.57	15.79	15.43	15.72	957,400	15.72
16-Sep-09	15.48	15.67	15.25	15.56	571,800	15.56
15-Sep-09	15.11	15.42	15.11	15.40	754,300	15.40
14-Sep-09	14.87	15.22	14.77	15.16	772,300	15.16
11-Sep-09	15.02	15.10	14.83	14.91	630,600	14.91
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions