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 29, 2010
19.72
20.15
19.70
19.99
716,848
+0.16(+0.81%)
Oct 28, 2010
20.14
20.18
19.67
19.83
522,121
-0.24(-1.20%)
Oct 27, 2010
19.53
20.13
19.45
20.07
682,698
+0.16(+0.80%)
Oct 25, 2010
20.41
20.52
19.82
19.91
983,302
-0.42(-2.07%)
Oct 22, 2010
19.72
20.48
19.65
20.33
422,909
+0.63(+3.20%)
Oct 21, 2010
19.88
19.99
19.44
19.70
664,122
-0.14(-0.71%)
Oct 20, 2010
20.04
20.10
19.65
19.84
533,440
-0.18(-0.90%)
Oct 19, 2010
19.86
20.18
19.80
20.02
821,576
-0.11(-0.55%)
Oct 18, 2010
20.06
20.21
19.92
20.13
408,779
+0.07(+0.35%)
Oct 15, 2010
20.30
20.30
19.86
20.06
668,220
+0.06(+0.30%)
Oct 14, 2010
20.07
20.21
19.94
20.00
804,812
-0.16(-0.79%)
Oct 13, 2010
20.36
20.36
19.99
20.16
673,430
-0.13(-0.64%)
Oct 12, 2010
19.88
20.34
19.61
20.29
1,000,269
+0.41(+2.06%)
Oct 11, 2010
19.72
20.04
19.61
19.88
836,580
+0.08(+0.40%)
Oct 08, 2010
19.49
19.90
19.25
19.80
1,048,237
+0.26(+1.33%)
Oct 07, 2010
19.18
19.61
18.96
19.54
1,065,784
+0.41(+2.14%)
Oct 06, 2010
18.93
19.17
18.75
19.13
1,847,563
+0.10(+0.53%)
Oct 05, 2010
18.43
19.18
18.34
19.03
1,424,687
+0.73(+3.99%)
Oct 04, 2010
18.08
18.86
18.08
18.30
3,111,681
+1.19(+6.95%)
Oct 01, 2010
17.28
17.31
16.92
17.11
598,787
-0.01(-0.07%)
Sep 30, 2010
17.41
17.54
17.00
17.12
968,384
-0.16(-0.91%)
Sep 29, 2010
17.40
17.65
17.13
17.28
842,750
-0.23(-1.31%)
Sep 28, 2010
17.22
17.60
16.99
17.51
825,124
+0.37(+2.16%)
Sep 27, 2010
17.39
17.45
17.06
17.14
1,042,346
-0.21(-1.21%)
Sep 24, 2010
16.78
17.35
16.65
17.35
785,768
+0.75(+4.52%)
Sep 23, 2010
16.32
16.77
16.13
16.60
1,002,157
+0.22(+1.34%)
Sep 22, 2010
16.40
16.64
16.20
16.38
915,902
-0.06(-0.36%)
Sep 21, 2010
16.22
16.63
16.04
16.44
810,546
+0.23(+1.42%)
Sep 20, 2010
15.70
16.21
15.57
16.21
666,989
+0.57(+3.64%)
Sep 17, 2010
15.68
15.68
15.28
15.64
1,007,115
+0.10(+0.64%)
Sep 15, 2010
15.40
15.61
15.22
15.54
386,945
+0.10(+0.65%)
Sep 14, 2010
15.26
15.64
15.21
15.44
523,597
+0.08(+0.52%)
Sep 13, 2010
14.67
15.36
14.67
15.36
465,222
+0.86(+5.93%)
Sep 10, 2010
14.75
14.84
14.49
14.50
484,389
-0.21(-1.43%)
Sep 09, 2010
15.00
15.00
14.52
14.71
233,203
-0.06(-0.41%)
Sep 08, 2010
14.78
14.92
14.60
14.77
260,121
+0.01(+0.07%)
Sep 07, 2010
15.20
15.20
14.74
14.76
391,933
-0.48(-3.15%)
Sep 03, 2010
15.10
15.28
14.93
15.24
343,492
+0.31(+2.08%)
Sep 02, 2010
14.55
14.99
14.50
14.93
551,890
+0.36(+2.47%)
Sep 01, 2010
14.22
14.63
14.20
14.57
452,106
+0.56(+4.00%)
Aug 31, 2010
14.12
14.28
13.83
14.01
714,929
-0.16(-1.13%)
Aug 30, 2010
14.55
14.63
14.11
14.17
434,326
-0.39(-2.68%)
Aug 27, 2010
14.36
14.59
13.99
14.56
484,097
+0.29(+2.03%)
Aug 26, 2010
14.37
14.57
14.16
14.27
513,782
-0.06(-0.42%)
Aug 25, 2010
14.00
14.37
13.96
14.33
417,211
+0.23(+1.63%)
Aug 24, 2010
14.20
14.30
13.89
14.10
519,850
-0.25(-1.71%)
Aug 23, 2010
14.39
14.56
14.22
14.35
593,440
+0.02(+0.10%)
Aug 20, 2010
14.41
14.62
14.17
14.33
671,401
-0.15(-1.04%)
Aug 19, 2010
14.79
14.89
14.41
14.48
646,226
-0.37(-2.49%)
Aug 18, 2010
14.92
15.07
14.77
14.85
778,024
-0.13(-0.87%)
Aug 17, 2010
15.03
15.16
14.80
14.98
568,447
+0.08(+0.54%)
Aug 16, 2010
14.98
15.26
14.82
14.90
1,043,234
-0.03(-0.20%)
Aug 13, 2010
15.27
15.44
14.91
14.93
968,334
-0.44(-2.86%)
Aug 12, 2010
15.24
15.43
14.97
15.37
528,080
-0.15(-0.97%)
Aug 11, 2010
15.92
15.92
15.49
15.52
759,169
-0.74(-4.55%)
Aug 10, 2010
16.46
16.48
16.07
16.26
505,083
-0.39(-2.34%)
Aug 09, 2010
16.55
16.71
16.35
16.65
293,808
+0.17(+1.03%)
Aug 06, 2010
16.28
16.56
16.02
16.48
464,893
+0.06(+0.37%)
Aug 05, 2010
16.45
16.67
16.33
16.42
384,161
-0.18(-1.08%)
Aug 04, 2010
16.32
16.74
16.16
16.60
434,024
+0.33(+2.03%)
Aug 03, 2010
16.27
16.50
16.08
16.27
543,697
-0.10(-0.61%)
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
.