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, 2014
23.24
23.80
23.24
23.44
362,706
-0.29(-1.22%)
Jan 30, 2014
23.43
23.99
23.31
23.73
434,590
+0.45(+1.93%)
Jan 29, 2014
23.54
23.88
23.26
23.28
418,206
-0.42(-1.77%)
Jan 28, 2014
23.42
23.71
23.29
23.70
473,353
+0.22(+0.94%)
Jan 27, 2014
23.57
23.70
23.32
23.48
556,285
-0.13(-0.55%)
Jan 24, 2014
26.00
26.00
23.01
23.61
1,261,372
-1.51(-6.01%)
Jan 23, 2014
25.52
25.57
24.78
25.12
653,328
-0.13(-0.51%)
Jan 22, 2014
24.84
25.29
24.75
25.25
392,637
+0.49(+1.98%)
Jan 21, 2014
24.95
24.99
24.65
24.76
442,634
-0.10(-0.40%)
Jan 17, 2014
24.86
24.86
24.86
24.86
263,500
-0.11(-0.44%)
Jan 16, 2014
24.98
25.13
24.86
24.97
177,660
-0.13(-0.52%)
Jan 15, 2014
24.86
25.19
24.92
25.10
339,594
+0.24(+0.97%)
Jan 14, 2014
24.45
24.98
24.45
24.86
230,867
+0.52(+2.14%)
Jan 13, 2014
24.50
24.79
24.18
24.34
448,840
-0.31(-1.26%)
Jan 10, 2014
24.57
24.72
24.36
24.65
369,409
+0.15(+0.61%)
Jan 09, 2014
24.91
24.91
24.37
24.50
487,670
-0.40(-1.61%)
Jan 08, 2014
24.87
25.07
24.72
24.90
344,971
+0.04(+0.16%)
Jan 07, 2014
24.71
25.08
24.64
24.86
304,221
+0.02(+0.08%)
Jan 06, 2014
25.03
25.10
24.69
24.84
353,499
-0.15(-0.60%)
Jan 03, 2014
24.89
25.07
24.66
24.99
505,763
+0.11(+0.44%)
Jan 02, 2014
24.73
24.90
24.54
24.88
445,157
-0.07(-0.28%)
Dec 31, 2013
24.89
24.95
24.95
24.95
334,200
+0.10(+0.40%)
Dec 30, 2013
24.95
24.99
24.83
24.85
173,370
-0.09(-0.36%)
Dec 27, 2013
24.70
24.94
24.58
24.94
226,262
+0.35(+1.42%)
Dec 26, 2013
24.68
24.68
24.37
24.59
249,485
-0.05(-0.20%)
Dec 24, 2013
24.48
24.79
24.38
24.64
257,148
+0.20(+0.82%)
Dec 23, 2013
24.10
24.50
24.04
24.44
353,479
+0.48(+2.00%)
Dec 20, 2013
23.87
24.65
23.68
23.96
2,148,173
+0.20(+0.84%)
Dec 19, 2013
23.78
23.88
23.50
23.76
422,988
-0.06(-0.25%)
Dec 18, 2013
23.88
23.90
23.40
23.82
420,409
-0.11(-0.46%)
Dec 17, 2013
23.61
24.06
23.61
23.93
324,913
+0.37(+1.57%)
Dec 16, 2013
23.24
23.83
23.24
23.56
424,612
+0.49(+2.12%)
Dec 13, 2013
23.05
23.39
23.03
23.07
474,216
+0.04(+0.17%)
Dec 12, 2013
23.16
23.38
22.91
23.03
719,614
-0.28(-1.20%)
Dec 11, 2013
23.86
24.10
23.24
23.31
532,111
-0.46(-1.94%)
Dec 10, 2013
24.02
24.07
23.75
23.77
885,692
-0.24(-1.00%)
Dec 09, 2013
24.11
24.29
23.86
24.01
521,215
-0.11(-0.46%)
Dec 06, 2013
24.29
24.42
24.05
24.12
0
+0.04(+0.17%)
Dec 05, 2013
23.87
24.15
23.85
24.08
0
+0.19(+0.80%)
Dec 04, 2013
24.02
24.16
23.56
23.89
0
-0.21(-0.87%)
Dec 03, 2013
23.96
24.29
23.72
24.10
0
+0.07(+0.29%)
Dec 02, 2013
24.46
24.46
23.98
24.03
496,327
-0.40(-1.64%)
Nov 29, 2013
25.00
25.00
24.43
24.43
0
+0.03(+0.12%)
Nov 27, 2013
24.32
24.48
24.00
24.40
0
+0.27(+1.12%)
Nov 26, 2013
23.93
24.17
23.93
24.13
0
+0.20(+0.84%)
Nov 25, 2013
23.90
24.16
23.72
23.93
354,590
+0.19(+0.80%)
Nov 22, 2013
23.37
23.85
23.37
23.74
0
+0.31(+1.32%)
Nov 21, 2013
23.19
23.54
23.01
23.43
326,121
+0.35(+1.52%)
Nov 20, 2013
23.10
23.30
22.93
23.08
0
+0.01(+0.04%)
Nov 19, 2013
23.06
23.38
22.97
23.07
570,876
+0.00(+0.02%)
Nov 18, 2013
23.30
23.45
22.98
23.07
0
-0.13(-0.58%)
Nov 15, 2013
23.16
23.30
22.91
23.20
0
+0.02(+0.09%)
Nov 14, 2013
23.29
23.31
23.11
23.18
288,301
-0.16(-0.69%)
Nov 13, 2013
23.05
23.54
23.01
23.34
0
+0.18(+0.78%)
Nov 12, 2013
23.09
23.46
22.98
23.16
0
-0.08(-0.34%)
Nov 11, 2013
23.28
23.42
23.00
23.24
0
-0.13(-0.56%)
Nov 08, 2013
20.54
23.49
20.22
23.37
0
-0.80(-3.31%)
Nov 07, 2013
24.99
24.99
24.11
24.17
376,705
-0.93(-3.71%)
Nov 06, 2013
24.30
25.37
24.10
25.10
528,032
+1.00(+4.15%)
Nov 05, 2013
24.49
24.65
24.02
24.10
590,321
-0.59(-2.39%)
Nov 04, 2013
25.26
25.26
24.43
24.69
604,317
+0.00(+0.00%)
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
.