Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsemi Corporation - Common Stock
(NQ:
MSCC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
15.15
15.52
15.13
15.23
390,400
+0.04(+0.30%)
Jan 29, 2004
15.62
15.73
14.87
15.19
642,600
-0.76(-4.76%)
Jan 28, 2004
16.50
16.66
15.84
15.95
541,100
-0.36(-2.18%)
Jan 27, 2004
16.77
17.10
16.30
16.30
797,000
+0.10(+0.62%)
Jan 26, 2004
16.14
16.73
15.78
16.20
937,100
-0.07(-0.40%)
Jan 23, 2004
14.30
16.43
14.15
16.27
2,666,400
+2.79(+20.70%)
Jan 22, 2004
13.86
13.91
13.26
13.48
415,400
-0.36(-2.60%)
Jan 21, 2004
14.04
14.07
13.70
13.84
334,500
-0.35(-2.47%)
Jan 20, 2004
13.86
14.21
13.84
14.19
549,000
+0.41(+2.98%)
Jan 16, 2004
13.95
13.96
13.73
13.78
287,700
-0.02(-0.11%)
Jan 15, 2004
13.81
13.95
13.71
13.79
237,872
-0.11(-0.76%)
Jan 14, 2004
13.89
14.04
13.82
13.90
320,232
+0.00(+0.00%)
Jan 13, 2004
13.90
14.05
13.75
13.90
260,509
-0.04(-0.32%)
Jan 12, 2004
13.68
13.96
13.56
13.95
270,320
+0.27(+1.97%)
Jan 09, 2004
13.55
14.20
13.30
13.68
480,506
-0.08(-0.62%)
Jan 08, 2004
13.44
13.79
13.38
13.76
261,580
+0.44(+3.30%)
Jan 07, 2004
13.30
13.60
12.96
13.32
265,217
+0.02(+0.15%)
Jan 06, 2004
12.86
13.51
12.76
13.30
633,200
+0.44(+3.42%)
Jan 05, 2004
12.24
13.08
12.23
12.86
390,500
+0.70(+5.76%)
Jan 02, 2004
12.31
12.35
11.95
12.16
153,400
-0.10(-0.78%)
Dec 31, 2003
12.17
12.38
11.95
12.26
341,200
+0.11(+0.86%)
Dec 30, 2003
12.10
12.28
11.96
12.15
200,480
+0.03(+0.21%)
Dec 29, 2003
12.25
12.47
12.10
12.12
398,376
-0.05(-0.41%)
Dec 26, 2003
12.07
12.18
11.96
12.18
36,089
+0.16(+1.29%)
Dec 24, 2003
12.00
12.10
11.97
12.02
88,275
-0.04(-0.33%)
Dec 23, 2003
11.89
12.06
11.79
12.06
304,375
+0.18(+1.52%)
Dec 22, 2003
11.54
11.89
11.41
11.88
335,556
+0.28(+2.37%)
Dec 19, 2003
11.91
12.06
11.45
11.61
185,109
-0.21(-1.82%)
Dec 18, 2003
11.38
11.92
11.35
11.82
241,353
+0.47(+4.14%)
Dec 17, 2003
11.67
11.67
10.99
11.35
262,201
-0.03(-0.22%)
Dec 16, 2003
11.47
11.59
11.04
11.38
251,685
-0.12(-1.09%)
Dec 15, 2003
12.34
12.40
11.47
11.50
254,098
-0.51(-4.25%)
Dec 12, 2003
11.96
12.15
11.69
12.01
421,822
+0.14(+1.18%)
Dec 11, 2003
11.63
12.00
11.59
11.87
610,400
+0.22(+1.89%)
Dec 10, 2003
12.03
12.19
11.37
11.65
512,880
-0.36(-3.00%)
Dec 09, 2003
12.42
12.63
11.97
12.01
385,496
-0.34(-2.71%)
Dec 08, 2003
11.96
12.60
11.96
12.35
490,286
+0.33(+2.74%)
Dec 05, 2003
11.93
12.30
11.93
12.02
234,899
-0.21(-1.71%)
Dec 04, 2003
12.47
12.63
11.76
12.22
715,127
-0.27(-2.12%)
Dec 03, 2003
12.87
12.90
12.37
12.49
562,198
-0.27(-2.08%)
Dec 02, 2003
12.46
12.91
12.43
12.76
465,208
+0.35(+2.78%)
Dec 01, 2003
12.19
12.50
12.11
12.41
251,023
+0.29(+2.43%)
Nov 28, 2003
11.72
12.22
11.72
12.12
90,904
+0.31(+2.63%)
Nov 26, 2003
11.73
11.98
11.53
11.80
311,146
-0.08(-0.63%)
Nov 25, 2003
11.85
12.12
11.80
11.88
544,869
+0.08(+0.64%)
Nov 24, 2003
10.93
11.81
10.90
11.80
499,953
+0.90(+8.30%)
Nov 21, 2003
10.68
11.15
10.69
10.90
555,368
+0.22(+2.11%)
Nov 20, 2003
10.32
10.91
10.32
10.68
505,757
+0.23(+2.20%)
Nov 19, 2003
10.28
10.67
10.23
10.45
474,704
+0.21(+2.10%)
Nov 18, 2003
10.53
10.74
10.20
10.23
154,934
-0.17(-1.68%)
Nov 17, 2003
10.76
10.86
10.38
10.40
266,219
-0.45(-4.15%)
Nov 14, 2003
11.43
11.55
10.86
10.86
168,294
-0.52(-4.57%)
Nov 13, 2003
11.29
11.47
11.21
11.38
178,561
+0.10(+0.89%)
Nov 12, 2003
10.76
11.28
10.76
11.28
295,993
+0.50(+4.64%)
Nov 11, 2003
10.82
10.91
10.55
10.78
330,257
-0.04(-0.32%)
Nov 10, 2003
11.06
11.17
10.66
10.81
393,052
-0.33(-2.96%)
Nov 07, 2003
11.03
11.37
11.03
11.14
177,625
+0.04(+0.36%)
Nov 06, 2003
11.12
11.22
10.92
11.10
256,815
-0.02(-0.18%)
Nov 05, 2003
11.03
11.22
10.87
11.12
330,190
+0.18(+1.65%)
Nov 04, 2003
11.21
11.40
10.93
10.94
682,358
-0.09(-0.82%)
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
.