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, 2012
19.85
19.93
19.56
19.78
426,424
+0.03(+0.15%)
Jan 30, 2012
19.65
19.87
19.16
19.75
530,042
-0.05(-0.28%)
Jan 27, 2012
18.60
20.57
17.95
19.80
1,498,231
-0.57(-2.82%)
Jan 26, 2012
20.86
21.00
20.29
20.38
1,032,245
-0.44(-2.11%)
Jan 25, 2012
20.91
20.92
20.54
20.82
725,881
-0.11(-0.53%)
Jan 24, 2012
20.19
21.00
20.19
20.93
699,988
+0.61(+3.00%)
Jan 23, 2012
20.13
20.49
20.08
20.32
311,601
+0.10(+0.49%)
Jan 20, 2012
19.76
20.31
19.59
20.22
626,451
+0.39(+1.97%)
Jan 19, 2012
19.66
20.43
19.43
19.83
701,478
+0.26(+1.33%)
Jan 18, 2012
18.45
19.62
18.45
19.57
780,239
+1.23(+6.71%)
Jan 17, 2012
18.27
18.66
18.12
18.34
401,730
+0.25(+1.38%)
Jan 13, 2012
18.31
18.36
17.84
18.09
519,835
-0.52(-2.79%)
Jan 12, 2012
18.18
18.65
18.10
18.61
370,640
+0.45(+2.48%)
Jan 11, 2012
17.90
18.16
17.80
18.16
265,390
+0.12(+0.67%)
Jan 10, 2012
18.04
18.17
17.92
18.04
246,440
+0.22(+1.23%)
Jan 09, 2012
17.37
17.96
17.37
17.82
385,404
+0.31(+1.77%)
Jan 06, 2012
17.44
17.67
17.28
17.51
413,482
+0.10(+0.57%)
Jan 05, 2012
16.79
17.42
16.68
17.41
581,379
+0.54(+3.20%)
Jan 04, 2012
16.81
16.96
16.59
16.87
291,559
+0.12(+0.72%)
Dec 30, 2011
16.87
16.91
16.58
16.75
288,316
-0.12(-0.71%)
Dec 29, 2011
16.73
16.98
16.51
16.87
229,776
+0.22(+1.32%)
Dec 28, 2011
17.20
17.20
16.63
16.65
285,972
-0.60(-3.48%)
Dec 27, 2011
17.25
17.43
16.95
17.25
269,162
-0.09(-0.52%)
Dec 23, 2011
17.42
17.50
17.17
17.34
183,646
+0.46(+2.73%)
Dec 21, 2011
17.06
17.36
16.40
16.88
313,472
-0.18(-1.06%)
Dec 20, 2011
16.26
17.09
16.12
17.06
537,695
+1.18(+7.43%)
Dec 19, 2011
16.39
16.41
15.84
15.88
324,311
-0.35(-2.16%)
Dec 16, 2011
16.34
16.71
16.16
16.23
1,117,857
-0.01(-0.06%)
Dec 15, 2011
16.47
16.50
16.01
16.24
621,470
-0.04(-0.25%)
Dec 14, 2011
16.58
16.76
16.27
16.28
510,423
-0.40(-2.40%)
Dec 13, 2011
17.42
17.68
16.58
16.68
406,556
-0.58(-3.36%)
Dec 12, 2011
17.81
17.83
16.97
17.26
546,445
-0.74(-4.11%)
Dec 09, 2011
17.44
18.21
16.90
18.00
583,842
+0.44(+2.51%)
Dec 08, 2011
17.95
18.09
17.49
17.56
908,103
-0.66(-3.62%)
Dec 07, 2011
18.17
18.30
17.75
18.22
520,992
-0.11(-0.60%)
Dec 06, 2011
18.16
18.55
18.10
18.33
558,550
+0.14(+0.77%)
Dec 05, 2011
18.19
18.36
17.88
18.19
631,056
+0.14(+0.78%)
Dec 02, 2011
18.24
18.34
17.94
18.05
404,066
+0.10(+0.56%)
Dec 01, 2011
17.70
18.00
17.18
17.95
749,262
+0.19(+1.07%)
Nov 30, 2011
16.52
17.78
16.52
17.76
953,706
+1.80(+11.28%)
Nov 29, 2011
16.31
16.36
15.90
15.96
303,100
-0.31(-1.91%)
Nov 28, 2011
16.27
16.50
15.98
16.27
692,472
+0.68(+4.36%)
Nov 25, 2011
15.84
15.96
15.50
15.59
317,512
-0.37(-2.32%)
Nov 23, 2011
16.37
16.57
15.93
15.96
400,288
-0.59(-3.56%)
Nov 22, 2011
17.00
17.13
16.54
16.55
440,796
-0.50(-2.93%)
Nov 21, 2011
17.26
17.36
16.99
17.05
623,471
-0.56(-3.18%)
Nov 18, 2011
17.75
17.88
17.53
17.61
464,828
-0.13(-0.73%)
Nov 17, 2011
18.11
18.54
17.51
17.74
568,086
-0.45(-2.47%)
Nov 16, 2011
17.79
18.75
17.79
18.19
1,088,882
+0.21(+1.17%)
Nov 15, 2011
17.68
18.15
17.56
17.98
733,456
+0.11(+0.62%)
Nov 14, 2011
17.98
18.08
17.66
17.87
640,376
-0.13(-0.72%)
Nov 11, 2011
17.94
18.24
17.31
18.00
1,197,371
+0.75(+4.35%)
Nov 10, 2011
17.53
17.97
17.02
17.25
984,254
-0.07(-0.40%)
Nov 09, 2011
17.81
18.33
17.29
17.32
735,970
-1.05(-5.72%)
Nov 08, 2011
18.51
18.65
17.97
18.37
526,779
+0.01(+0.05%)
Nov 07, 2011
18.48
18.49
17.93
18.36
324,681
-0.13(-0.70%)
Nov 04, 2011
18.51
18.65
18.36
18.49
513,032
-0.18(-0.96%)
Nov 03, 2011
18.22
18.77
17.84
18.67
471,007
+0.71(+3.95%)
Nov 02, 2011
17.71
18.06
17.56
17.96
546,563
+0.35(+1.99%)
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
.