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 (%)
Dec 31, 2008
12.14
12.80
12.06
12.64
1,351,816
+0.56(+4.64%)
Dec 30, 2008
11.82
12.15
11.69
12.08
1,155,840
+0.42(+3.60%)
Dec 29, 2008
11.67
11.85
11.43
11.66
825,391
-0.02(-0.17%)
Dec 26, 2008
11.68
11.83
11.57
11.68
369,665
-0.07(-0.60%)
Dec 24, 2008
11.71
11.80
11.56
11.75
323,704
-0.03(-0.25%)
Dec 23, 2008
12.07
12.15
11.61
11.78
828,249
-0.23(-1.92%)
Dec 22, 2008
11.78
12.01
11.29
12.01
1,304,994
+0.33(+2.83%)
Dec 19, 2008
13.25
13.25
11.49
11.68
3,486,893
-1.18(-9.18%)
Dec 18, 2008
13.82
14.05
12.62
12.86
1,934,770
-1.02(-7.35%)
Dec 17, 2008
13.82
14.34
13.77
13.88
2,452,436
-0.16(-1.14%)
Dec 16, 2008
14.03
14.13
13.61
14.04
1,984,112
+0.20(+1.45%)
Dec 15, 2008
13.99
14.03
13.56
13.84
970,943
-0.15(-1.07%)
Dec 12, 2008
12.89
14.03
12.89
13.99
1,822,235
+0.86(+6.55%)
Dec 11, 2008
13.59
14.08
12.99
13.13
1,635,564
-0.63(-4.58%)
Dec 10, 2008
13.29
14.25
13.17
13.76
1,847,526
+0.40(+2.99%)
Dec 09, 2008
12.81
13.97
12.58
13.36
2,000,077
+0.32(+2.45%)
Dec 08, 2008
13.05
13.20
12.42
13.04
3,168,282
+0.55(+4.40%)
Dec 05, 2008
11.85
13.10
11.75
12.49
7,139,558
+1.16(+10.24%)
Dec 04, 2008
15.00
15.00
10.34
11.33
9,272,888
-4.14(-26.76%)
Dec 03, 2008
17.94
17.99
15.27
15.47
7,146,800
-2.88(-15.69%)
Dec 02, 2008
18.31
18.55
17.56
18.35
1,093,425
+0.38(+2.11%)
Dec 01, 2008
19.04
19.35
17.93
17.97
919,331
-1.52(-7.80%)
Nov 28, 2008
19.51
20.00
19.27
19.49
282,555
-0.22(-1.12%)
Nov 26, 2008
18.71
19.75
18.71
19.71
932,353
+0.58(+3.03%)
Nov 25, 2008
19.10
19.17
18.56
19.13
846,010
+0.18(+0.95%)
Nov 24, 2008
18.42
19.44
18.23
18.95
1,875,127
+0.58(+3.16%)
Nov 21, 2008
17.52
18.40
16.96
18.37
1,465,569
+1.18(+6.86%)
Nov 20, 2008
17.22
17.95
16.60
17.19
1,828,527
-0.15(-0.87%)
Nov 19, 2008
17.61
18.01
17.17
17.34
1,591,574
-0.26(-1.48%)
Nov 18, 2008
18.29
18.36
16.84
17.60
1,014,536
-0.55(-3.03%)
Nov 17, 2008
18.18
18.80
17.61
18.15
1,075,980
-0.33(-1.79%)
Nov 14, 2008
19.67
20.00
18.14
18.48
1,657,560
-0.91(-4.69%)
Nov 13, 2008
18.05
19.43
16.46
19.39
2,077,134
+1.15(+6.30%)
Nov 12, 2008
18.39
19.18
18.23
18.24
1,029,853
-0.47(-2.51%)
Nov 11, 2008
19.30
19.30
18.41
18.71
1,024,726
-0.54(-2.81%)
Nov 10, 2008
21.41
21.41
19.20
19.25
954,194
-0.42(-2.14%)
Nov 07, 2008
19.68
20.00
19.11
19.67
1,228,117
+0.16(+0.82%)
Nov 06, 2008
20.59
21.05
19.42
19.51
1,061,733
-1.17(-5.66%)
Nov 05, 2008
22.05
22.41
20.58
20.68
761,108
-1.70(-7.60%)
Nov 04, 2008
22.21
22.59
21.92
22.38
756,529
+0.58(+2.66%)
Nov 03, 2008
22.09
22.39
21.41
21.80
736,788
+0.06(+0.28%)
Oct 31, 2008
20.62
22.00
20.34
21.74
1,082,562
+0.61(+2.89%)
Oct 30, 2008
20.80
21.19
20.23
21.13
543,047
+0.86(+4.24%)
Oct 29, 2008
20.00
20.96
19.55
20.27
984,972
+0.35(+1.76%)
Oct 28, 2008
18.71
20.02
18.02
19.92
911,065
+1.40(+7.56%)
Oct 27, 2008
18.31
19.44
17.96
18.52
880,513
-0.07(-0.38%)
Oct 24, 2008
17.55
19.10
17.44
18.59
768,634
+0.05(+0.27%)
Oct 23, 2008
20.00
20.50
17.66
18.54
2,002,877
-1.49(-7.44%)
Oct 22, 2008
20.80
21.42
19.71
20.03
722,012
-0.88(-4.21%)
Oct 21, 2008
21.83
22.94
20.81
20.91
1,026,829
-1.42(-6.36%)
Oct 20, 2008
22.21
22.90
21.74
22.33
872,498
+0.49(+2.24%)
Oct 17, 2008
21.41
23.00
21.07
21.84
1,255,136
-0.03(-0.14%)
Oct 16, 2008
20.03
21.95
19.65
21.87
1,366,488
+1.97(+9.90%)
Oct 15, 2008
21.21
21.75
19.88
19.90
1,453,002
-1.66(-7.70%)
Oct 14, 2008
23.64
23.64
21.18
21.56
855,374
-1.45(-6.30%)
Oct 13, 2008
22.35
23.64
21.92
23.01
1,833,645
+1.46(+6.77%)
Oct 10, 2008
20.08
22.49
19.85
21.55
1,517,482
+0.90(+4.36%)
Oct 09, 2008
21.14
21.60
20.46
20.65
1,342,841
-0.06(-0.29%)
Oct 08, 2008
21.30
23.06
20.64
20.71
1,966,988
-0.55(-2.59%)
Oct 07, 2008
22.01
23.03
21.15
21.26
898,289
-1.36(-6.01%)
Oct 06, 2008
23.23
23.23
21.12
22.62
1,455,315
-0.87(-3.70%)
Oct 03, 2008
24.23
24.55
23.36
23.49
688,447
-0.39(-1.63%)
Oct 02, 2008
24.80
24.80
23.67
23.88
1,020,502
-1.04(-4.17%)
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
.