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 30, 2009
14.09
14.16
13.24
13.31
1,395,614
-0.91(-6.40%)
Oct 29, 2009
13.91
14.26
13.86
14.22
954,231
+0.42(+3.04%)
Oct 28, 2009
13.96
14.31
13.65
13.80
1,239,390
-0.25(-1.78%)
Oct 27, 2009
14.17
14.34
13.94
14.05
1,047,013
-0.13(-0.92%)
Oct 26, 2009
14.46
14.67
13.95
14.18
1,093,864
-0.29(-2.00%)
Oct 23, 2009
14.47
14.92
14.42
14.47
1,460,531
-0.46(-3.08%)
Oct 22, 2009
14.82
15.03
14.48
14.93
990,586
+0.14(+0.95%)
Oct 21, 2009
15.17
15.50
14.76
14.79
882,694
-0.37(-2.44%)
Oct 20, 2009
14.92
15.57
14.87
15.16
1,234,059
-0.34(-2.19%)
Oct 19, 2009
15.44
15.56
15.10
15.50
791,361
+0.08(+0.52%)
Oct 16, 2009
15.74
15.75
14.99
15.42
1,840,787
-0.38(-2.41%)
Oct 15, 2009
16.33
16.44
15.72
15.80
1,295,253
-0.62(-3.78%)
Oct 14, 2009
16.45
16.52
16.32
16.42
763,707
+0.13(+0.80%)
Oct 13, 2009
16.50
16.59
16.19
16.29
844,495
-0.21(-1.27%)
Oct 12, 2009
16.70
16.74
16.32
16.50
754,353
+0.15(+0.92%)
Oct 09, 2009
15.63
16.40
15.52
16.35
871,919
+0.69(+4.41%)
Oct 08, 2009
15.71
15.71
15.43
15.66
922,466
+0.08(+0.51%)
Oct 07, 2009
15.55
15.65
15.34
15.58
560,780
-0.09(-0.57%)
Oct 06, 2009
15.38
15.68
15.31
15.67
1,277,031
+0.37(+2.42%)
Oct 05, 2009
14.85
15.42
14.85
15.30
1,433,443
+0.55(+3.73%)
Oct 02, 2009
14.42
14.97
13.97
14.75
2,249,908
+0.25(+1.72%)
Oct 01, 2009
15.77
15.79
14.16
14.50
2,033,665
-1.29(-8.17%)
Sep 30, 2009
15.66
15.99
15.36
15.79
1,031,155
+0.18(+1.15%)
Sep 29, 2009
16.12
16.42
15.60
15.61
793,974
-0.46(-2.86%)
Sep 28, 2009
15.51
16.15
15.45
16.07
798,687
+0.66(+4.28%)
Sep 25, 2009
15.74
15.82
15.35
15.41
564,641
-0.41(-2.59%)
Sep 24, 2009
16.08
16.13
15.68
15.82
1,429,535
-0.24(-1.49%)
Sep 23, 2009
15.60
16.11
15.60
16.06
1,030,742
+0.47(+3.01%)
Sep 22, 2009
15.34
15.75
15.29
15.59
620,081
+0.33(+2.16%)
Sep 21, 2009
15.48
15.55
15.14
15.26
737,627
-0.26(-1.68%)
Sep 18, 2009
15.80
16.06
15.52
15.52
1,921,821
-0.20(-1.27%)
Sep 17, 2009
15.57
15.79
15.43
15.72
957,349
+0.16(+1.03%)
Sep 16, 2009
15.48
15.67
15.25
15.56
571,773
+0.16(+1.04%)
Sep 15, 2009
15.11
15.42
15.11
15.40
754,239
+0.24(+1.58%)
Sep 14, 2009
14.87
15.22
14.77
15.16
772,237
+0.25(+1.68%)
Sep 11, 2009
15.02
15.10
14.83
14.91
630,591
-0.13(-0.86%)
Sep 10, 2009
14.75
15.05
14.44
15.04
1,152,139
+0.23(+1.55%)
Sep 09, 2009
14.80
15.17
14.74
14.81
1,114,378
-0.03(-0.20%)
Sep 08, 2009
14.44
14.87
14.34
14.84
917,395
+0.53(+3.70%)
Sep 04, 2009
13.65
14.32
13.59
14.31
1,071,395
+0.67(+4.91%)
Sep 03, 2009
13.46
13.65
13.18
13.64
547,082
+0.19(+1.41%)
Sep 02, 2009
13.59
13.73
13.31
13.45
707,974
-0.21(-1.54%)
Sep 01, 2009
13.98
14.33
13.56
13.66
825,810
-0.45(-3.19%)
Aug 31, 2009
14.37
14.49
13.95
14.11
875,089
-0.41(-2.82%)
Aug 28, 2009
14.41
14.95
14.22
14.52
568,159
+0.16(+1.11%)
Aug 27, 2009
14.25
14.39
14.00
14.36
878,354
-0.01(-0.07%)
Aug 26, 2009
13.95
14.41
13.95
14.37
832,770
+0.34(+2.42%)
Aug 25, 2009
14.18
14.34
13.98
14.03
1,151,454
-0.10(-0.71%)
Aug 24, 2009
14.48
14.50
13.85
14.13
1,899,887
+0.64(+4.74%)
Aug 21, 2009
13.24
13.52
13.14
13.49
1,337,451
+0.43(+3.29%)
Aug 20, 2009
13.00
13.22
12.92
13.06
1,210,258
+0.02(+0.15%)
Aug 19, 2009
12.92
13.06
12.77
13.04
1,111,583
+0.03(+0.23%)
Aug 18, 2009
13.17
13.30
12.87
13.01
2,042,562
-0.14(-1.06%)
Aug 17, 2009
13.40
13.42
13.06
13.15
907,979
-0.45(-3.31%)
Aug 14, 2009
13.95
13.98
13.49
13.60
1,029,623
-0.32(-2.30%)
Aug 13, 2009
13.94
14.10
13.82
13.92
1,079,415
+0.00(+0.00%)
Aug 12, 2009
13.97
14.21
13.89
13.92
1,353,446
-0.08(-0.57%)
Aug 11, 2009
14.14
14.40
14.00
14.00
483,122
-0.24(-1.69%)
Aug 10, 2009
14.14
14.37
14.09
14.24
468,278
-0.03(-0.21%)
Aug 07, 2009
14.25
14.56
14.06
14.27
700,559
+0.21(+1.49%)
Aug 06, 2009
14.52
14.68
14.04
14.06
653,072
-0.37(-2.56%)
Aug 05, 2009
14.26
14.61
14.19
14.43
1,140,059
+0.20(+1.41%)
Aug 04, 2009
13.75
14.28
13.71
14.23
924,558
+0.43(+3.12%)
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
.