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, 2017
53.23
54.24
52.31
53.15
2,067,964
-1.24(-2.28%)
Jan 30, 2017
55.18
55.22
53.62
54.39
1,720,345
-1.25(-2.25%)
Jan 27, 2017
55.74
56.25
54.33
55.64
2,135,877
-0.92(-1.63%)
Jan 26, 2017
56.72
56.98
55.87
56.56
1,590,022
+0.19(+0.34%)
Jan 25, 2017
56.13
56.97
55.98
56.37
771,385
+0.87(+1.57%)
Jan 24, 2017
55.95
56.00
55.00
55.50
1,438,326
-0.26(-0.47%)
Jan 23, 2017
56.40
57.00
55.52
55.76
1,242,815
-0.80(-1.41%)
Jan 20, 2017
55.23
56.83
55.11
56.56
1,558,334
+1.43(+2.59%)
Jan 19, 2017
55.25
56.28
54.94
55.13
1,155,720
-0.34(-0.61%)
Jan 18, 2017
54.71
56.07
54.53
55.47
1,424,648
+0.90(+1.65%)
Jan 17, 2017
55.91
56.18
54.42
54.57
1,221,218
-1.70(-3.02%)
Jan 13, 2017
56.27
56.27
56.27
0
+0.31(+0.55%)
Jan 12, 2017
57.08
57.08
54.90
55.96
1,221,171
-1.29(-2.25%)
Jan 11, 2017
56.46
57.97
55.95
57.25
1,250,647
+0.90(+1.60%)
Jan 10, 2017
55.86
56.66
55.69
56.35
935,806
+0.71(+1.28%)
Jan 09, 2017
55.13
56.00
54.57
55.64
819,775
+0.33(+0.60%)
Jan 06, 2017
55.04
55.68
54.68
55.31
1,091,797
+0.24(+0.44%)
Jan 05, 2017
55.32
56.18
54.74
55.07
1,085,028
-0.26(-0.47%)
Jan 04, 2017
53.16
55.42
53.16
55.33
1,446,698
+0.75(+1.37%)
Jan 03, 2017
54.67
56.00
54.15
54.58
946,256
+0.61(+1.13%)
Dec 30, 2016
53.97
53.97
53.97
0
-1.32(-2.39%)
Dec 29, 2016
55.10
55.61
54.73
55.29
675,698
+0.05(+0.09%)
Dec 28, 2016
56.35
56.44
54.88
55.24
660,616
-0.95(-1.69%)
Dec 27, 2016
56.09
56.94
55.95
56.19
620,789
+0.04(+0.07%)
Dec 23, 2016
56.15
56.15
56.15
0
+0.39(+0.70%)
Dec 22, 2016
56.37
56.68
55.57
55.76
593,661
-0.56(-0.99%)
Dec 21, 2016
56.62
56.87
56.25
56.32
631,126
-0.47(-0.83%)
Dec 20, 2016
56.34
57.24
55.88
56.79
910,788
+0.93(+1.66%)
Dec 19, 2016
55.16
56.01
55.01
55.86
663,998
+0.37(+0.67%)
Dec 16, 2016
56.28
56.86
55.40
55.49
1,678,785
-0.52(-0.93%)
Dec 15, 2016
54.72
56.86
54.59
56.01
854,710
+1.31(+2.39%)
Dec 14, 2016
54.94
55.52
54.28
54.70
891,669
-0.49(-0.89%)
Dec 13, 2016
54.84
55.56
54.62
55.19
662,092
+0.85(+1.56%)
Dec 12, 2016
55.31
55.80
53.92
54.34
1,215,765
-1.38(-2.48%)
Dec 09, 2016
57.23
57.23
55.68
55.72
987,171
-1.00(-1.76%)
Dec 08, 2016
55.90
57.32
55.43
56.72
975,770
+1.04(+1.87%)
Dec 07, 2016
54.51
55.99
54.23
55.68
2,000,730
+1.23(+2.26%)
Dec 06, 2016
53.42
54.69
53.42
54.45
750,441
+1.05(+1.97%)
Dec 05, 2016
53.53
53.83
53.01
53.40
1,073,002
+0.45(+0.85%)
Dec 02, 2016
52.48
53.45
52.19
52.95
1,320,364
+0.32(+0.61%)
Dec 01, 2016
54.76
54.85
52.03
52.63
2,282,018
-2.12(-3.87%)
Nov 30, 2016
55.18
55.69
54.75
54.75
1,028,676
-0.32(-0.58%)
Nov 29, 2016
56.26
56.26
54.87
55.07
1,733,444
-0.87(-1.56%)
Nov 28, 2016
55.93
56.63
55.57
55.94
1,069,101
-0.20(-0.36%)
Nov 25, 2016
55.89
56.18
55.45
56.14
477,716
+0.29(+0.52%)
Nov 23, 2016
55.85
55.85
55.85
0
+0.21(+0.38%)
Nov 22, 2016
55.57
56.73
54.96
55.64
1,885,188
+0.69(+1.26%)
Nov 21, 2016
54.47
55.72
54.04
54.95
1,343,400
+0.65(+1.20%)
Nov 18, 2016
54.32
54.69
53.91
54.30
1,558,856
-0.16(-0.29%)
Nov 17, 2016
54.25
54.95
53.53
54.46
1,396,286
+0.51(+0.95%)
Nov 16, 2016
52.93
54.16
52.91
53.95
1,146,406
+0.92(+1.73%)
Nov 15, 2016
51.27
53.39
51.27
53.03
1,309,566
+1.39(+2.69%)
Nov 14, 2016
51.23
52.24
50.74
51.64
2,253,258
+0.54(+1.06%)
Nov 11, 2016
50.43
52.10
48.14
51.10
3,718,967
+3.24(+6.77%)
Nov 10, 2016
48.84
49.33
47.36
47.86
3,243,087
-0.13(-0.27%)
Nov 09, 2016
45.68
48.29
45.51
47.99
1,884,910
+1.27(+2.72%)
Nov 08, 2016
47.58
47.70
46.37
46.72
1,924,291
-1.12(-2.34%)
Nov 07, 2016
47.54
48.02
46.75
47.84
1,763,269
+1.25(+2.68%)
Nov 04, 2016
47.48
47.93
46.34
46.59
2,239,258
-1.40(-2.92%)
Nov 03, 2016
47.26
50.00
45.92
47.99
6,228,218
+6.16(+14.73%)
Nov 02, 2016
41.96
42.37
41.42
41.83
968,847
-0.13(-0.31%)
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
.