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, 2016
42.12
42.41
41.95
42.13
1,123,201
+0.07(+0.17%)
Oct 28, 2016
42.20
42.52
41.98
42.06
1,243,131
-0.08(-0.19%)
Oct 27, 2016
42.08
42.33
41.94
42.14
1,422,527
+0.14(+0.33%)
Oct 26, 2016
39.99
42.26
39.99
42.00
2,354,726
+1.76(+4.37%)
Oct 25, 2016
40.36
40.69
40.03
40.24
716,405
-0.12(-0.30%)
Oct 24, 2016
39.97
40.49
39.46
40.36
1,256,656
+0.93(+2.36%)
Oct 21, 2016
38.06
40.76
37.72
39.43
3,680,502
+1.17(+3.06%)
Oct 20, 2016
37.83
38.35
37.71
38.26
948,693
+0.18(+0.47%)
Oct 19, 2016
37.66
38.13
37.30
38.08
718,510
+0.16(+0.42%)
Oct 18, 2016
38.21
38.39
37.90
37.92
694,348
+0.19(+0.50%)
Oct 17, 2016
37.88
38.10
37.65
37.73
441,856
-0.28(-0.74%)
Oct 14, 2016
38.15
38.68
37.99
38.01
839,942
-0.01(-0.03%)
Oct 13, 2016
38.03
38.17
37.11
38.02
1,118,716
-0.46(-1.20%)
Oct 12, 2016
39.00
39.00
38.32
38.48
1,137,022
-0.54(-1.38%)
Oct 11, 2016
40.43
40.44
38.73
39.02
1,311,009
-1.77(-4.34%)
Oct 10, 2016
41.79
42.16
40.76
40.79
1,013,868
-0.80(-1.92%)
Oct 07, 2016
42.36
42.36
41.34
41.59
918,354
-0.83(-1.96%)
Oct 06, 2016
41.95
42.64
41.52
42.42
828,179
+0.51(+1.22%)
Oct 05, 2016
41.45
42.05
41.09
41.91
611,517
+0.60(+1.45%)
Oct 04, 2016
41.39
41.82
41.03
41.31
453,169
-0.07(-0.17%)
Oct 03, 2016
41.75
42.02
41.18
41.38
855,783
-0.60(-1.43%)
Sep 30, 2016
41.18
42.19
41.01
41.98
1,499,307
+1.11(+2.72%)
Sep 29, 2016
40.89
41.26
40.16
40.87
814,232
-0.21(-0.51%)
Sep 28, 2016
40.94
41.31
40.52
41.08
681,054
+0.19(+0.46%)
Sep 27, 2016
40.14
40.91
39.76
40.89
859,777
+0.65(+1.62%)
Sep 26, 2016
40.82
40.92
40.21
40.24
551,947
-0.72(-1.76%)
Sep 23, 2016
41.84
42.06
40.85
40.96
898,377
-1.15(-2.73%)
Sep 22, 2016
41.35
42.16
41.30
42.11
1,233,608
+0.98(+2.38%)
Sep 21, 2016
40.87
41.20
40.48
41.13
681,678
+0.51(+1.26%)
Sep 20, 2016
41.82
41.82
40.56
40.62
768,326
-0.73(-1.77%)
Sep 19, 2016
41.42
42.11
41.22
41.35
764,354
+0.29(+0.71%)
Sep 16, 2016
41.22
41.50
40.52
41.06
2,238,908
+0.13(+0.32%)
Sep 15, 2016
39.47
41.03
39.33
40.93
1,170,367
+1.41(+3.57%)
Sep 14, 2016
39.58
39.88
39.13
39.52
1,010,767
-0.05(-0.13%)
Sep 13, 2016
39.94
40.38
39.41
39.57
788,626
-0.67(-1.67%)
Sep 12, 2016
38.93
40.26
38.63
40.24
885,688
+1.23(+3.15%)
Sep 09, 2016
40.46
40.70
39.01
39.01
1,251,794
-1.72(-4.22%)
Sep 08, 2016
39.73
40.77
39.50
40.73
1,609,414
+1.37(+3.48%)
Sep 07, 2016
39.82
40.00
39.15
39.36
847,908
-0.33(-0.83%)
Sep 06, 2016
40.20
40.50
39.47
39.69
832,805
-0.42(-1.05%)
Sep 02, 2016
40.22
40.11
40.11
40.11
810,900
-0.28(-0.69%)
Sep 01, 2016
40.06
40.48
39.63
40.39
816,455
+0.43(+1.08%)
Aug 31, 2016
40.23
40.32
39.67
39.96
754,257
-0.23(-0.57%)
Aug 30, 2016
40.05
40.65
39.92
40.19
469,491
+0.36(+0.90%)
Aug 29, 2016
39.88
40.15
39.75
39.83
555,974
+0.12(+0.30%)
Aug 26, 2016
40.18
40.50
39.48
39.71
1,179,398
-0.49(-1.22%)
Aug 25, 2016
40.21
40.35
40.06
40.20
821,843
-0.18(-0.45%)
Aug 24, 2016
40.57
40.86
40.24
40.38
551,591
-0.28(-0.69%)
Aug 23, 2016
40.77
40.77
40.46
40.66
641,843
+0.25(+0.62%)
Aug 22, 2016
39.91
40.47
38.95
40.41
676,036
+0.31(+0.77%)
Aug 19, 2016
39.72
40.52
39.64
40.10
561,724
+0.36(+0.91%)
Aug 18, 2016
39.51
39.90
39.51
39.74
394,681
+0.23(+0.58%)
Aug 17, 2016
39.37
39.65
39.10
39.51
506,278
+0.04(+0.10%)
Aug 16, 2016
39.84
39.88
39.44
39.47
770,147
-0.38(-0.95%)
Aug 15, 2016
39.96
40.26
39.81
39.85
1,189,238
+0.07(+0.18%)
Aug 12, 2016
39.65
39.94
39.57
39.78
637,731
+0.04(+0.10%)
Aug 11, 2016
39.42
39.77
39.18
39.74
864,376
+0.61(+1.56%)
Aug 10, 2016
39.38
39.44
38.90
39.13
554,149
-0.26(-0.66%)
Aug 09, 2016
39.21
39.52
39.14
39.39
797,362
+0.31(+0.79%)
Aug 08, 2016
39.31
39.40
38.76
39.08
1,333,327
-0.10(-0.26%)
Aug 05, 2016
38.63
39.37
38.45
39.18
1,178,433
+0.78(+2.03%)
Aug 04, 2016
38.25
38.71
38.24
38.40
712,937
+0.10(+0.26%)
Aug 03, 2016
37.98
38.39
37.87
38.30
815,273
+0.31(+0.82%)
Aug 02, 2016
38.71
38.87
37.74
37.99
913,710
-0.96(-2.46%)
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
.