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 29, 2010
15.67
15.76
14.86
14.94
1,220,136
-0.63(-4.05%)
Jan 28, 2010
16.01
16.06
15.22
15.57
785,480
-0.41(-2.57%)
Jan 27, 2010
15.76
16.06
15.68
15.98
935,102
+0.13(+0.82%)
Jan 26, 2010
16.18
16.18
15.79
15.85
717,016
-0.39(-2.40%)
Jan 25, 2010
16.41
16.64
15.98
16.24
738,657
-0.02(-0.12%)
Jan 22, 2010
17.08
17.18
16.11
16.26
2,517,027
-0.92(-5.36%)
Jan 21, 2010
17.20
17.50
17.00
17.18
1,509,256
+0.05(+0.29%)
Jan 20, 2010
17.06
17.20
16.87
17.13
781,021
-0.06(-0.35%)
Jan 19, 2010
17.17
17.36
17.09
17.19
740,562
+0.08(+0.47%)
Jan 15, 2010
17.37
17.11
17.11
17.11
1,263,500
-0.21(-1.21%)
Jan 14, 2010
17.01
17.34
16.87
17.32
1,013,496
+0.32(+1.88%)
Jan 13, 2010
17.20
17.28
16.58
17.00
1,144,349
-0.20(-1.16%)
Jan 12, 2010
17.44
17.49
17.03
17.20
1,288,197
-0.63(-3.53%)
Jan 11, 2010
18.05
18.14
17.58
17.83
660,131
-0.08(-0.45%)
Jan 08, 2010
17.63
17.98
17.62
17.91
539,695
+0.20(+1.13%)
Jan 07, 2010
18.00
18.10
17.59
17.71
830,136
-0.22(-1.23%)
Jan 06, 2010
18.09
18.30
17.90
17.93
1,196,268
-0.13(-0.72%)
Jan 05, 2010
18.42
18.42
17.97
18.06
1,300,165
-0.16(-0.88%)
Jan 04, 2010
18.13
18.50
18.02
18.22
1,121,662
+0.46(+2.59%)
Dec 31, 2009
17.98
17.76
17.76
17.76
405,600
-0.17(-0.95%)
Dec 30, 2009
17.79
18.05
17.68
17.93
509,290
+0.03(+0.17%)
Dec 29, 2009
18.00
18.00
17.78
17.90
423,916
-0.05(-0.28%)
Dec 28, 2009
17.88
17.98
17.81
17.95
564,405
+0.08(+0.45%)
Dec 24, 2009
17.79
17.99
17.76
17.87
144,009
+0.13(+0.73%)
Dec 23, 2009
17.53
17.78
17.36
17.74
565,766
+0.25(+1.43%)
Dec 22, 2009
17.28
17.61
17.25
17.49
683,442
+0.25(+1.45%)
Dec 21, 2009
17.15
17.34
17.02
17.24
545,853
+0.13(+0.76%)
Dec 18, 2009
17.01
17.20
16.57
17.11
1,414,634
+0.21(+1.24%)
Dec 17, 2009
16.74
16.95
16.56
16.90
1,166,264
+0.02(+0.12%)
Dec 16, 2009
16.84
17.10
16.76
16.88
613,017
+0.10(+0.60%)
Dec 15, 2009
16.55
17.00
16.41
16.78
900,225
+0.19(+1.15%)
Dec 14, 2009
16.60
16.81
16.49
16.59
689,222
+0.04(+0.24%)
Dec 11, 2009
16.63
16.69
16.40
16.55
637,958
-0.01(-0.06%)
Dec 10, 2009
16.85
16.97
16.50
16.56
890,730
-0.24(-1.43%)
Dec 09, 2009
16.41
16.80
16.33
16.80
817,441
+0.35(+2.13%)
Dec 08, 2009
16.26
16.61
16.21
16.45
955,645
+0.06(+0.37%)
Dec 07, 2009
16.45
16.57
16.23
16.39
458,023
-0.11(-0.67%)
Dec 04, 2009
16.36
16.75
16.20
16.50
1,019,064
+0.42(+2.61%)
Dec 03, 2009
16.25
16.53
16.05
16.08
784,834
-0.11(-0.68%)
Dec 02, 2009
16.02
16.53
15.85
16.19
706,176
+0.16(+1.00%)
Dec 01, 2009
15.38
16.05
15.38
16.03
726,609
+0.80(+5.25%)
Nov 30, 2009
15.36
15.46
14.86
15.23
564,217
-0.20(-1.30%)
Nov 27, 2009
15.10
15.61
15.09
15.43
383,794
-0.14(-0.90%)
Nov 25, 2009
15.44
15.67
15.35
15.57
555,594
+0.14(+0.91%)
Nov 24, 2009
15.68
15.75
15.26
15.43
406,548
-0.28(-1.78%)
Nov 23, 2009
15.58
16.03
15.43
15.71
517,051
+0.36(+2.35%)
Nov 20, 2009
15.39
15.55
15.16
15.35
481,550
-0.17(-1.10%)
Nov 19, 2009
15.73
15.77
15.00
15.52
846,520
-0.36(-2.27%)
Nov 18, 2009
15.97
15.97
15.59
15.88
734,801
-0.04(-0.25%)
Nov 17, 2009
16.07
16.07
15.64
15.92
721,759
-0.28(-1.73%)
Nov 16, 2009
15.60
16.45
15.60
16.20
1,309,383
+0.76(+4.92%)
Nov 13, 2009
15.91
16.00
15.20
15.44
3,988,738
+1.05(+7.30%)
Nov 12, 2009
14.59
14.97
14.37
14.39
1,025,472
-0.27(-1.84%)
Nov 11, 2009
14.34
14.73
14.30
14.66
680,367
+0.46(+3.24%)
Nov 10, 2009
14.21
14.54
14.11
14.20
437,317
-0.11(-0.77%)
Nov 09, 2009
13.79
14.31
13.76
14.31
623,155
+0.65(+4.76%)
Nov 06, 2009
13.62
13.94
13.55
13.66
421,673
-0.05(-0.36%)
Nov 05, 2009
13.44
13.85
13.30
13.71
611,086
+0.41(+3.08%)
Nov 04, 2009
13.31
13.65
13.30
13.30
799,905
+0.03(+0.23%)
Nov 03, 2009
13.16
13.31
12.85
13.27
720,578
+0.07(+0.53%)
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
.