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, 2010
22.90
23.15
22.82
22.90
380,501
-0.05(-0.22%)
Dec 30, 2010
22.88
23.09
22.75
22.95
311,724
-0.02(-0.09%)
Dec 29, 2010
22.99
23.10
22.88
22.97
335,222
+0.09(+0.39%)
Dec 28, 2010
23.04
23.18
22.86
22.88
305,891
-0.14(-0.61%)
Dec 27, 2010
23.08
23.16
22.82
23.02
357,885
-0.03(-0.13%)
Dec 23, 2010
22.97
23.27
22.96
23.05
324,985
+0.04(+0.17%)
Dec 22, 2010
23.72
23.72
22.98
23.01
494,413
-0.74(-3.12%)
Dec 21, 2010
23.48
23.96
23.28
23.75
332,552
+0.43(+1.84%)
Dec 20, 2010
23.35
23.52
22.81
23.32
568,018
-0.27(-1.14%)
Dec 17, 2010
23.23
23.59
22.82
23.59
889,327
+0.41(+1.77%)
Dec 16, 2010
23.18
23.63
22.87
23.18
824,432
-0.02(-0.09%)
Dec 15, 2010
23.48
23.80
23.02
23.20
548,080
-0.39(-1.65%)
Dec 14, 2010
24.44
24.50
23.57
23.59
633,959
-0.71(-2.92%)
Dec 13, 2010
24.60
24.66
24.28
24.30
405,597
-0.22(-0.90%)
Dec 10, 2010
24.40
24.68
24.20
24.52
361,604
+0.22(+0.91%)
Dec 09, 2010
24.50
24.50
24.13
24.30
375,262
+0.07(+0.29%)
Dec 08, 2010
24.23
24.56
23.86
24.23
364,200
+0.08(+0.33%)
Dec 07, 2010
24.28
24.54
24.04
24.15
481,905
+0.12(+0.50%)
Dec 06, 2010
23.83
24.07
23.63
24.03
399,661
+0.08(+0.33%)
Dec 03, 2010
23.21
23.99
23.12
23.95
788,010
+0.70(+3.01%)
Dec 02, 2010
22.98
23.30
22.69
23.25
449,837
+0.26(+1.13%)
Dec 01, 2010
22.42
23.08
22.30
22.99
686,585
+0.80(+3.61%)
Nov 30, 2010
22.18
22.31
21.91
22.19
777,525
-0.20(-0.89%)
Nov 29, 2010
22.69
22.74
22.19
22.39
421,338
-0.50(-2.18%)
Nov 26, 2010
22.75
22.96
22.66
22.89
89,679
-0.02(-0.09%)
Nov 24, 2010
22.64
22.91
22.91
22.91
384,531
+0.42(+1.87%)
Nov 23, 2010
22.51
22.66
22.24
22.49
361,707
-0.21(-0.93%)
Nov 22, 2010
22.40
22.76
22.12
22.70
462,455
+0.30(+1.34%)
Nov 19, 2010
22.23
22.50
22.14
22.40
485,862
+0.22(+0.99%)
Nov 18, 2010
21.93
22.38
21.91
22.18
750,380
+0.52(+2.40%)
Nov 17, 2010
21.69
21.77
21.52
21.66
538,326
+0.03(+0.14%)
Nov 16, 2010
22.72
22.78
21.43
21.63
1,088,294
-1.21(-5.30%)
Nov 15, 2010
22.87
23.15
22.75
22.84
703,762
+0.20(+0.88%)
Nov 12, 2010
21.50
22.88
21.44
22.64
2,089,850
+1.81(+8.69%)
Nov 11, 2010
20.83
20.92
20.52
20.83
498,342
-0.29(-1.37%)
Nov 10, 2010
21.20
21.20
20.71
21.12
468,631
-0.01(-0.05%)
Nov 09, 2010
21.19
21.32
20.96
21.13
431,308
-0.06(-0.28%)
Nov 08, 2010
21.02
21.29
20.97
21.19
352,731
+0.02(+0.09%)
Nov 05, 2010
20.69
21.25
20.66
21.17
586,733
+0.46(+2.22%)
Nov 04, 2010
20.50
20.85
20.45
20.71
557,455
+0.42(+2.07%)
Nov 03, 2010
20.17
20.31
19.80
20.29
379,590
+0.13(+0.64%)
Nov 02, 2010
20.14
20.30
19.96
20.16
714,649
+0.19(+0.95%)
Nov 01, 2010
20.02
20.15
19.82
19.97
524,524
-0.02(-0.10%)
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%)
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
.