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 30, 2011
16.87
16.91
16.58
16.75
288,316
-0.12(-0.71%)
Dec 29, 2011
16.73
16.98
16.51
16.87
229,776
+0.22(+1.32%)
Dec 28, 2011
17.20
17.20
16.63
16.65
285,972
-0.60(-3.48%)
Dec 27, 2011
17.25
17.43
16.95
17.25
269,162
-0.09(-0.52%)
Dec 23, 2011
17.42
17.50
17.17
17.34
183,646
+0.46(+2.73%)
Dec 21, 2011
17.06
17.36
16.40
16.88
313,472
-0.18(-1.06%)
Dec 20, 2011
16.26
17.09
16.12
17.06
537,695
+1.18(+7.43%)
Dec 19, 2011
16.39
16.41
15.84
15.88
324,311
-0.35(-2.16%)
Dec 16, 2011
16.34
16.71
16.16
16.23
1,117,857
-0.01(-0.06%)
Dec 15, 2011
16.47
16.50
16.01
16.24
621,470
-0.04(-0.25%)
Dec 14, 2011
16.58
16.76
16.27
16.28
510,423
-0.40(-2.40%)
Dec 13, 2011
17.42
17.68
16.58
16.68
406,556
-0.58(-3.36%)
Dec 12, 2011
17.81
17.83
16.97
17.26
546,445
-0.74(-4.11%)
Dec 09, 2011
17.44
18.21
16.90
18.00
583,842
+0.44(+2.51%)
Dec 08, 2011
17.95
18.09
17.49
17.56
908,103
-0.66(-3.62%)
Dec 07, 2011
18.17
18.30
17.75
18.22
520,992
-0.11(-0.60%)
Dec 06, 2011
18.16
18.55
18.10
18.33
558,550
+0.14(+0.77%)
Dec 05, 2011
18.19
18.36
17.88
18.19
631,056
+0.14(+0.78%)
Dec 02, 2011
18.24
18.34
17.94
18.05
404,066
+0.10(+0.56%)
Dec 01, 2011
17.70
18.00
17.18
17.95
749,262
+0.19(+1.07%)
Nov 30, 2011
16.52
17.78
16.52
17.76
953,706
+1.80(+11.28%)
Nov 29, 2011
16.31
16.36
15.90
15.96
303,100
-0.31(-1.91%)
Nov 28, 2011
16.27
16.50
15.98
16.27
692,472
+0.68(+4.36%)
Nov 25, 2011
15.84
15.96
15.50
15.59
317,512
-0.37(-2.32%)
Nov 23, 2011
16.37
16.57
15.93
15.96
400,288
-0.59(-3.56%)
Nov 22, 2011
17.00
17.13
16.54
16.55
440,796
-0.50(-2.93%)
Nov 21, 2011
17.26
17.36
16.99
17.05
623,471
-0.56(-3.18%)
Nov 18, 2011
17.75
17.88
17.53
17.61
464,828
-0.13(-0.73%)
Nov 17, 2011
18.11
18.54
17.51
17.74
568,086
-0.45(-2.47%)
Nov 16, 2011
17.79
18.75
17.79
18.19
1,088,882
+0.21(+1.17%)
Nov 15, 2011
17.68
18.15
17.56
17.98
733,456
+0.11(+0.62%)
Nov 14, 2011
17.98
18.08
17.66
17.87
640,376
-0.13(-0.72%)
Nov 11, 2011
17.94
18.24
17.31
18.00
1,197,371
+0.75(+4.35%)
Nov 10, 2011
17.53
17.97
17.02
17.25
984,254
-0.07(-0.40%)
Nov 09, 2011
17.81
18.33
17.29
17.32
735,970
-1.05(-5.72%)
Nov 08, 2011
18.51
18.65
17.97
18.37
526,779
+0.01(+0.05%)
Nov 07, 2011
18.48
18.49
17.93
18.36
324,681
-0.13(-0.70%)
Nov 04, 2011
18.51
18.65
18.36
18.49
513,032
-0.18(-0.96%)
Nov 03, 2011
18.22
18.77
17.84
18.67
471,007
+0.71(+3.95%)
Nov 02, 2011
17.71
18.06
17.56
17.96
546,563
+0.35(+1.99%)
Nov 01, 2011
17.70
18.37
17.51
17.61
515,215
-0.85(-4.60%)
Oct 31, 2011
18.80
19.06
18.41
18.46
338,367
-0.70(-3.65%)
Oct 28, 2011
19.12
19.33
18.98
19.16
368,490
+0.00(+0.00%)
Oct 27, 2011
18.62
19.34
18.04
19.16
786,704
+1.17(+6.50%)
Oct 26, 2011
17.85
18.13
17.14
17.99
904,659
+0.35(+1.98%)
Oct 25, 2011
18.26
18.45
17.59
17.64
441,100
-0.82(-4.44%)
Oct 24, 2011
17.92
18.60
17.63
18.46
413,823
+0.67(+3.77%)
Oct 21, 2011
17.67
17.89
17.40
17.79
375,628
+0.51(+2.95%)
Oct 20, 2011
17.41
17.46
16.79
17.28
238,285
-0.18(-1.03%)
Oct 19, 2011
17.81
17.89
17.37
17.46
540,697
-0.37(-2.08%)
Oct 18, 2011
17.43
17.92
17.11
17.83
750,793
+0.49(+2.83%)
Oct 17, 2011
18.27
18.27
17.26
17.34
609,184
-1.05(-5.71%)
Oct 14, 2011
18.47
18.50
18.08
18.39
277,666
+0.15(+0.82%)
Oct 13, 2011
17.74
18.25
17.72
18.24
384,098
+0.30(+1.67%)
Oct 12, 2011
17.81
18.20
17.77
17.94
517,182
+0.31(+1.76%)
Oct 11, 2011
17.49
17.69
17.15
17.63
447,268
-0.02(-0.11%)
Oct 10, 2011
17.26
17.71
17.15
17.65
383,129
+0.77(+4.56%)
Oct 07, 2011
17.20
17.32
16.60
16.88
471,989
-0.23(-1.34%)
Oct 06, 2011
16.90
17.14
16.57
17.11
494,170
+0.26(+1.54%)
Oct 05, 2011
16.46
16.99
16.22
16.85
536,830
+0.31(+1.87%)
Oct 04, 2011
14.82
16.64
14.82
16.54
950,425
+1.55(+10.34%)
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
.