Microsemi Corporation (MSCC)

18.00 -0.49  -2.65%  May 30, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Microsemi Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 18.38 18.91 18.36 18.49 410810
May 25, 2012 18.20 18.59 18.18 18.35 352255
May 24, 2012 18.50 18.55 17.93 18.19 518285
May 23, 2012 18.38 18.47 18.05 18.43 637579
May 22, 2012 18.71 18.72 18.30 18.40 537319
May 21, 2012 18.49 18.89 18.21 18.72 437653
May 18, 2012 18.86 19.16 18.34 18.43 609645
May 17, 2012 19.49 19.61 18.90 18.92 430076
May 16, 2012 20.13 20.18 19.46 19.53 576019
May 15, 2012 20.14 20.49 19.96 20.09 717278
May 14, 2012 20.24 20.36 20.14 20.20 441138
May 11, 2012 20.33 20.89 20.24 20.52 503965
May 10, 2012 20.81 20.84 20.30 20.46 443599
May 9, 2012 20.53 20.93 20.33 20.65 662342
May 8, 2012 20.53 20.91 20.39 20.86 757490
May 7, 2012 20.49 20.96 20.47 20.83 425986
May 4, 2012 20.80 20.80 20.43 20.61 599902
May 3, 2012 21.81 21.90 20.76 20.95 603533
May 2, 2012 21.43 22.00 21.30 21.88 493959
May 1, 2012 21.48 22.02 21.28 21.68 713945
April 30, 2012 21.78 21.86 21.40 21.52 451878
April 27, 2012 21.35 21.92 20.96 21.76 656830
April 26, 2012 20.90 21.35 20.46 21.16 776500
April 25, 2012 19.99 20.31 19.90 20.20 285861
April 24, 2012 19.65 20.01 19.45 19.57 411304
April 23, 2012 19.73 19.73 19.29 19.61 376285
April 20, 2012 20.67 20.69 20.08 20.14 359903
April 19, 2012 20.47 20.90 20.07 20.33 414851
April 18, 2012 20.45 20.58 20.26 20.44 339886
April 17, 2012 20.48 20.82 20.41 20.68 356319
April 16, 2012 20.45 20.55 20.15 20.26 391428
April 13, 2012 20.67 20.69 20.18 20.32 323633
April 12, 2012 20.38 20.93 20.38 20.80 267348
April 11, 2012 20.32 20.51 20.08 20.27 396399
April 10, 2012 20.19 20.33 19.70 20.09 611733
April 9, 2012 20.29 20.52 20.11 20.25 471768
April 5, 2012 20.61 20.88 20.57 20.70 583610
April 4, 2012 21.21 21.22 20.47 20.73 888959
April 3, 2012 21.50 21.62 21.30 21.52 436670
April 2, 2012 21.35 21.63 21.08 21.59 419195
March 30, 2012 21.84 21.88 21.35 21.44 462010
March 29, 2012 21.56 21.64 21.18 21.59 349642
March 28, 2012 21.89 21.99 21.32 21.67 268196
March 27, 2012 21.92 22.30 21.85 21.92 289577
March 26, 2012 21.51 22.28 21.51 21.93 416310
March 23, 2012 21.16 21.46 21.00 21.38 242241
March 22, 2012 21.08 21.39 20.91 21.18 313263
March 21, 2012 21.40 21.56 21.15 21.37 308323
March 20, 2012 21.32 21.57 21.23 21.39 353734
March 19, 2012 21.51 21.81 21.28 21.55 269765
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MSCC News

Golf Clap for Microsemi
May 16, 11:37AM Fool
Listen to $MSCC Q2 2012 earnings call - live at 04:45 PM, ondemand after - http://stks.co/3Vs7
about 35 days ago by earningscast
Listen to $MSCC Microsemi at Morgan Stanley Technology, Media & Telecom Conferen - live at 07:30 PM, ondemand after - http://stks.co/2cdu
about 91 days ago by earningscast
MICROSEMI CORP Financials
Feb 25, 1:04PM
Golf Clap for Microsemi
Jan 28, 3:56PM Fool
$MSCC http://stks.co/28Lj PAIR TRADE (SEMICONDUCTORS- INT. CIRCUIT). correlation : 88 % co-integration : 0.96 short AMKR@ 5.
about 124 days ago by algokid
$MSCC 200 Day SMA Cross - Price crossed below 200 day SMA (18.7649). Confirmed by volume.
about 124 days ago by TradeIdeasQuant
Listen to $MSCC Q1 2012 earnings call (EPS 0.39 vs est 0.39) - live at 04:45 PM, ondemand after - http://stks.co/2742
about 125 days ago by earningscast
$MSCC Guides Q1 EPS $0.38-$0.42 vs $0.53 Est
about 202 days ago by Benzinga
$MSCC Reports Q4 EPS $0.53 vs $0.53 Est; Revenues $227.30M vs $226.42M Est
about 202 days ago by Benzinga
RT event_trader: Notable stocks reporting after the close: $MCP $BRKS $DAR $MSCC $NLST $JWN $NVDA $RENN $DIS
about 202 days ago by HaliChap
$MSCC http://stks.co/MFj Over $17.25 then $17.79
about 248 days ago by StockTiger
Comprehensive Market Newsletter 60+ charts http://stks.co/M88 includes Watchlist $ARUN $MWA $VRA $DKS $SVNT $HE $DRI $MSCC $AATI $PCG
about 248 days ago by StockTiger
$MSCC http://stks.co/5Tq Fresh shorting opportunity possible below the volume by price level noted on the chart.
about 269 days ago by Maybach
$MSCC http://stks.co/2l7 long setup day-swing trade
about 273 days ago by xpertstocktrader
Microsemi makes bid for Zarlink Semiconductor http://stk.ly/o2WpM2 $MSCC
about 315 days ago by roykaller
$MSCC http://chart.ly/upgy8c8 breaking down
about 320 days ago by stt2318
$MSCC http://chart.ly/koepoxs short setup
about 321 days ago by stt2318
$MSCC upgraded by Oppenheimer but chart is showing death cross signal. Who will be right? http://stk.ly/qZ6Uds
about 324 days ago by tradewithpete
long $MSCC time for a beat thursday.
about 401 days ago by tracer2003
Microsemi $MSCC signs definitive agreement to acquire AML Communications $AMLJ for $2.50/share
about 415 days ago by Street_Insider
Microsemi makes bid for AML Communications http://stk.ly/fu08VX $MSCC $AMLJ
about 420 days ago by roykaller
$MSCC hit w/ volume
about 435 days ago by TheArmoTrader
$MSCC http://chart.ly/ur5rl3p Skimming beneath the 50-day SMA while still in the box. Keep on watch.
about 467 days ago by SevereVertigo
$MSCC reports after the bell today. It's one to watch.
about 489 days ago by DarvasTrader
Commented on: "Accounting Red Flags at Microsemi" http://seekingalpha.com/a/5bt3 $MSCC
about 490 days ago by GrowthStockInvestor
$MSCC looks nice
about 491 days ago by RickSaddler

Recent Quotes

Symbol Price Chg Chg % Market Cap
MSCC 18.00 -0.49 -2.65% 1.617B
MSB 24.80 -0.46 -1.82% 331.41M
OREX 3.415 -0.06 -1.59% 235.06M
ORCT 0.36 -0.04 -9.16% 9.016M
ORCL 26.13 -0.33 -1.25% 132.98B
ORCC 2.27 -0.03 -1.30% 74.34M
ORBT 3.55 -0.08 -2.20% 17.17M
ORBK 10.02 -0.18 -1.76% 441.97M
ORBC 3.23 -0.04 -1.22% 151.89M
OMCL 13.30 -0.26 -1.92% 454.12M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close