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 (%)
Oct 31, 2007
25.90
26.61
25.63
26.61
1,275,684
+0.88(+3.42%)
Oct 30, 2007
25.75
25.82
25.44
25.73
1,256,053
+0.03(+0.12%)
Oct 29, 2007
25.61
25.76
25.25
25.70
1,279,220
+0.17(+0.67%)
Oct 26, 2007
25.85
26.28
25.10
25.53
1,283,712
-0.34(-1.31%)
Oct 25, 2007
27.23
27.27
25.79
25.87
1,136,107
-1.18(-4.36%)
Oct 24, 2007
28.47
28.53
26.84
27.05
1,446,014
-0.78(-2.80%)
Oct 23, 2007
26.89
27.83
26.76
27.83
824,225
+1.20(+4.51%)
Oct 22, 2007
26.35
26.66
25.90
26.63
2,366,600
+0.08(+0.30%)
Oct 19, 2007
27.25
27.52
26.55
26.55
815,480
-0.70(-2.57%)
Oct 18, 2007
27.09
27.30
26.44
27.25
988,959
+0.05(+0.18%)
Oct 17, 2007
28.11
28.36
27.11
27.20
951,684
-0.44(-1.59%)
Oct 16, 2007
28.00
28.51
27.51
27.64
709,628
-0.45(-1.60%)
Oct 15, 2007
28.81
28.98
27.73
28.09
1,274,507
-0.78(-2.70%)
Oct 12, 2007
28.12
29.16
27.84
28.87
787,220
+0.90(+3.22%)
Oct 11, 2007
29.58
29.63
27.80
27.97
2,506,057
-0.69(-2.41%)
Oct 10, 2007
29.85
29.95
28.63
28.66
1,430,862
-1.13(-3.79%)
Oct 09, 2007
29.99
30.00
29.38
29.79
1,034,723
-0.07(-0.23%)
Oct 08, 2007
29.40
30.00
29.36
29.86
617,241
+0.36(+1.22%)
Oct 05, 2007
29.50
29.97
29.30
29.50
675,659
+0.21(+0.72%)
Oct 04, 2007
29.32
29.50
29.07
29.29
1,003,792
+0.14(+0.48%)
Oct 03, 2007
28.70
29.32
28.68
29.15
586,091
+0.18(+0.62%)
Oct 02, 2007
29.00
29.04
28.58
28.97
970,374
+0.47(+1.65%)
Oct 01, 2007
27.93
28.88
27.61
28.50
1,442,787
+0.62(+2.22%)
Sep 28, 2007
27.72
28.03
27.62
27.88
895,437
+0.19(+0.69%)
Sep 27, 2007
27.90
28.07
27.61
27.69
680,944
-0.14(-0.50%)
Sep 26, 2007
26.96
27.88
26.83
27.83
1,120,495
+1.08(+4.04%)
Sep 25, 2007
26.18
26.84
26.18
26.75
772,972
+0.44(+1.67%)
Sep 24, 2007
26.39
27.11
26.15
26.31
1,172,370
-0.08(-0.30%)
Sep 21, 2007
26.58
26.83
26.11
26.39
1,710,874
+0.05(+0.19%)
Sep 20, 2007
25.90
26.48
25.89
26.34
808,812
+0.45(+1.74%)
Sep 19, 2007
26.81
26.81
25.89
25.89
1,292,294
-0.60(-2.27%)
Sep 18, 2007
26.23
26.55
25.94
26.49
1,249,404
+0.45(+1.73%)
Sep 17, 2007
26.74
26.90
25.95
26.04
1,337,670
-0.72(-2.69%)
Sep 14, 2007
26.24
26.87
26.22
26.76
938,113
+0.36(+1.36%)
Sep 13, 2007
26.48
26.75
26.18
26.40
750,139
+0.10(+0.38%)
Sep 12, 2007
25.98
26.72
25.78
26.30
862,210
+0.35(+1.35%)
Sep 11, 2007
25.39
26.10
25.21
25.95
898,875
+0.74(+2.94%)
Sep 10, 2007
25.64
26.00
24.97
25.21
774,257
-0.25(-0.98%)
Sep 07, 2007
25.54
25.91
25.19
25.46
767,219
-0.53(-2.04%)
Sep 06, 2007
25.70
26.00
25.58
25.99
595,752
+0.34(+1.33%)
Sep 05, 2007
25.44
25.75
25.07
25.65
545,134
-0.01(-0.04%)
Sep 04, 2007
25.09
25.93
25.09
25.66
1,170,466
+0.30(+1.18%)
Aug 31, 2007
25.09
25.41
24.82
25.36
1,040,218
+0.73(+2.96%)
Aug 30, 2007
24.05
24.90
23.62
24.63
887,052
+0.25(+1.03%)
Aug 29, 2007
23.65
24.49
23.65
24.38
713,248
+0.91(+3.88%)
Aug 28, 2007
23.83
23.99
23.44
23.47
598,888
-0.57(-2.37%)
Aug 27, 2007
24.20
24.20
23.82
24.04
820,749
-0.26(-1.07%)
Aug 24, 2007
24.08
24.35
23.70
24.30
1,194,118
+0.26(+1.08%)
Aug 23, 2007
24.51
24.60
23.88
24.04
735,945
-0.31(-1.27%)
Aug 22, 2007
24.12
24.62
23.98
24.35
1,836,795
+0.51(+2.14%)
Aug 21, 2007
23.60
24.05
23.49
23.84
1,186,396
+0.22(+0.93%)
Aug 20, 2007
24.15
24.51
23.50
23.62
915,163
-0.45(-1.87%)
Aug 17, 2007
23.26
25.20
23.26
24.07
1,860,218
+1.08(+4.70%)
Aug 16, 2007
22.88
23.40
21.63
22.99
1,603,172
+0.06(+0.26%)
Aug 15, 2007
23.82
24.13
22.88
22.93
1,867,119
-1.05(-4.38%)
Aug 14, 2007
24.26
24.66
23.93
23.98
1,053,270
-0.39(-1.60%)
Aug 13, 2007
24.90
24.90
24.23
24.37
1,243,406
-0.29(-1.18%)
Aug 10, 2007
25.06
26.00
24.11
24.66
2,942,992
-0.83(-3.26%)
Aug 09, 2007
24.75
26.14
24.50
25.49
4,008,627
+0.57(+2.29%)
Aug 08, 2007
24.00
25.62
23.99
24.92
4,990,989
+1.19(+5.01%)
Aug 07, 2007
22.63
23.92
22.52
23.73
2,516,259
+0.98(+4.31%)
Aug 06, 2007
22.83
22.98
22.36
22.75
2,023,066
-0.02(-0.09%)
Aug 03, 2007
22.89
23.80
22.73
22.77
1,570,775
-0.85(-3.60%)
Aug 02, 2007
23.23
23.69
23.17
23.62
1,292,606
+0.40(+1.72%)
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
.