Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • MICROSEMI CORP Historical Prices

  • Historical Data: MSCC

    Return as of November 29 2009

    1 Month 11.81%
    6 Month 14.30%
    YTD 22.07%
    1 Year -20.83%
    3 Year -24.10%
    5 Year -14.13%

  • MICROSEMI CORP ( MSCC ) prices from 10/29/2009 through 11/29/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 954,231 14.26 13.86 13.91 14.22
    10/30/09 1.39 M 14.16 13.24 14.09 13.31
    11/02/09 803,439 13.51 13.02 13.40 13.20
    11/03/09 720,578 13.31 12.85 13.16 13.27
    11/04/09 799,905 13.65 13.30 13.31 13.30
    11/05/09 611,086 13.85 13.30 13.44 13.71
    11/06/09 421,673 13.94 13.55 13.62 13.66
    11/09/09 623,155 14.31 13.76 13.79 14.31
    11/10/09 437,317 14.54 14.11 14.21 14.20
    11/11/09 680,367 14.73 14.30 14.34 14.66
    11/12/09 1.02 M 14.9701 14.3701 14.59 14.39
    11/13/09 3.98 M 16.00 15.195 15.22 15.44
    11/16/09 1.30 M 16.45 15.60 15.60 16.20
    11/17/09 721,759 16.07 15.64 16.07 15.92
    11/18/09 734,801 15.97 15.59 15.97 15.88
    11/19/09 846,520 15.77 15.00 15.73 15.52
    11/20/09 481,550 15.55 15.16 15.39 15.35
    11/23/09 517,051 16.03 15.43 15.58 15.71
    11/24/09 406,548 15.75 15.26 15.68 15.43
    11/25/09 555,594 15.67 15.35 15.44 15.57
    11/27/09 383,794 15.61 15.09 15.10 15.43

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: MSCC

    Valuation

    Calculate the value of or shares of MSCC , since