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 31, 2006
30.35
30.72
29.56
30.44
1,084,215
+0.18(+0.59%)
Jan 30, 2006
30.07
30.46
29.71
30.26
760,790
+0.27(+0.90%)
Jan 27, 2006
30.29
31.85
29.25
29.99
2,053,746
-0.30(-0.99%)
Jan 26, 2006
29.46
31.65
29.39
30.29
1,714,390
+1.01(+3.45%)
Jan 25, 2006
29.92
30.00
28.36
29.28
1,208,250
-0.64(-2.14%)
Jan 24, 2006
29.12
30.06
29.12
29.92
741,238
+0.80(+2.75%)
Jan 23, 2006
29.19
29.63
28.97
29.12
708,303
+0.00(+0.00%)
Jan 20, 2006
29.93
30.00
28.85
29.12
596,114
-0.72(-2.41%)
Jan 19, 2006
29.32
30.16
29.26
29.84
932,478
+0.52(+1.77%)
Jan 18, 2006
29.25
29.47
28.58
29.32
929,703
-0.65(-2.17%)
Jan 17, 2006
30.50
30.50
29.80
29.97
428,786
-0.53(-1.74%)
Jan 13, 2006
30.43
30.85
30.33
30.50
400,908
+0.17(+0.56%)
Jan 12, 2006
30.99
31.10
30.22
30.33
502,300
-0.69(-2.22%)
Jan 11, 2006
29.75
31.21
29.66
31.02
1,008,528
+1.52(+5.15%)
Jan 10, 2006
29.33
29.68
29.17
29.50
856,736
+0.15(+0.51%)
Jan 09, 2006
29.84
29.84
29.13
29.35
1,221,212
-0.37(-1.24%)
Jan 06, 2006
29.30
30.00
28.72
29.72
744,116
+0.85(+2.94%)
Jan 05, 2006
28.51
29.27
28.42
28.87
1,098,012
+0.44(+1.55%)
Jan 04, 2006
28.10
29.20
28.10
28.43
872,834
+0.32(+1.14%)
Jan 03, 2006
27.86
28.23
27.30
28.11
892,322
+0.45(+1.63%)
Dec 30, 2005
27.70
27.86
27.55
27.66
369,445
-0.18(-0.65%)
Dec 29, 2005
27.85
28.15
27.81
27.84
298,056
-0.06(-0.22%)
Dec 28, 2005
27.95
28.10
27.75
27.90
641,400
-0.11(-0.39%)
Dec 27, 2005
28.18
28.64
27.92
28.01
566,900
-0.09(-0.32%)
Dec 23, 2005
27.85
28.30
27.85
28.10
208,113
+0.16(+0.57%)
Dec 22, 2005
27.48
28.04
27.45
27.94
584,420
+0.37(+1.34%)
Dec 21, 2005
27.10
27.81
27.07
27.57
472,193
+0.42(+1.55%)
Dec 20, 2005
27.34
27.57
26.73
27.15
642,023
-0.24(-0.88%)
Dec 19, 2005
27.65
27.85
27.29
27.39
981,713
-0.25(-0.90%)
Dec 16, 2005
27.72
27.98
27.54
27.64
819,631
-0.01(-0.04%)
Dec 15, 2005
27.58
27.87
27.31
27.65
578,878
+0.06(+0.22%)
Dec 14, 2005
27.97
27.97
27.17
27.59
937,561
-0.38(-1.36%)
Dec 13, 2005
28.59
28.73
27.95
27.97
1,074,370
-0.64(-2.24%)
Dec 12, 2005
28.49
29.08
28.39
28.61
618,788
+0.10(+0.35%)
Dec 09, 2005
28.17
28.58
28.05
28.51
476,273
+0.38(+1.35%)
Dec 08, 2005
28.55
28.85
28.00
28.13
819,199
-0.27(-0.95%)
Dec 07, 2005
28.77
28.92
28.30
28.40
805,389
-0.41(-1.42%)
Dec 06, 2005
28.33
29.35
28.14
28.81
823,405
+0.58(+2.05%)
Dec 05, 2005
28.50
28.58
27.56
28.23
1,114,492
-0.27(-0.95%)
Dec 02, 2005
28.76
28.87
28.31
28.50
1,075,101
-0.24(-0.84%)
Dec 01, 2005
28.00
29.50
27.96
28.74
1,384,919
+0.99(+3.57%)
Nov 30, 2005
27.29
28.26
27.05
27.75
1,146,860
+0.73(+2.70%)
Nov 29, 2005
26.95
27.23
26.92
27.02
652,191
+0.07(+0.26%)
Nov 28, 2005
27.38
27.75
26.91
26.95
922,745
-0.30(-1.10%)
Nov 25, 2005
27.39
27.39
27.16
27.25
190,588
-0.03(-0.11%)
Nov 23, 2005
27.53
27.71
27.23
27.28
1,226,345
-0.29(-1.05%)
Nov 22, 2005
27.07
27.90
27.02
27.57
1,700,481
+0.29(+1.06%)
Nov 21, 2005
27.48
27.49
26.85
27.28
1,351,648
-0.76(-2.71%)
Nov 18, 2005
25.37
28.72
25.20
28.04
3,345,331
+2.89(+11.49%)
Nov 17, 2005
24.32
25.30
24.08
25.15
1,455,424
+1.00(+4.14%)
Nov 16, 2005
24.35
24.39
23.99
24.15
398,396
-0.19(-0.78%)
Nov 15, 2005
24.05
24.64
24.00
24.34
531,110
+0.31(+1.29%)
Nov 14, 2005
24.07
24.15
23.88
24.03
549,417
+0.02(+0.08%)
Nov 11, 2005
23.67
24.03
23.50
24.01
623,854
+0.31(+1.31%)
Nov 10, 2005
23.71
23.76
23.46
23.70
560,800
+0.05(+0.21%)
Nov 09, 2005
23.94
24.03
23.60
23.65
998,311
-0.23(-0.96%)
Nov 08, 2005
23.79
23.93
23.53
23.88
609,308
-0.03(-0.13%)
Nov 07, 2005
23.71
24.05
23.57
23.91
889,280
+0.21(+0.89%)
Nov 04, 2005
23.34
23.77
23.12
23.70
735,806
+0.43(+1.85%)
Nov 03, 2005
23.26
23.51
22.87
23.27
2,024,801
-0.18(-0.77%)
Nov 02, 2005
22.86
23.48
22.86
23.45
896,658
+0.57(+2.49%)
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
.