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, 2015
33.31
32.59
32.59
32.59
600,500
-0.80(-2.40%)
Dec 30, 2015
33.92
33.97
33.38
33.39
466,313
-0.52(-1.53%)
Dec 29, 2015
33.23
34.03
33.06
33.91
703,543
+0.85(+2.57%)
Dec 28, 2015
32.78
33.06
32.56
33.06
533,232
+0.06(+0.18%)
Dec 24, 2015
32.61
33.00
33.00
33.00
283,400
+0.29(+0.89%)
Dec 23, 2015
32.49
32.93
32.24
32.71
525,442
+0.39(+1.21%)
Dec 22, 2015
32.12
32.52
31.52
32.32
482,702
+0.40(+1.25%)
Dec 21, 2015
31.83
32.10
31.50
31.92
926,740
+0.41(+1.30%)
Dec 18, 2015
32.33
32.33
31.37
31.51
2,279,250
-0.83(-2.57%)
Dec 17, 2015
33.27
34.23
32.33
32.34
670,001
-0.50(-1.52%)
Dec 16, 2015
32.32
32.89
31.97
32.84
1,945,296
+0.14(+0.43%)
Dec 15, 2015
33.28
33.66
32.63
32.70
1,200,740
-0.22(-0.67%)
Dec 14, 2015
33.77
34.03
32.54
32.92
916,660
-1.03(-3.03%)
Dec 11, 2015
34.58
34.88
33.79
33.95
826,630
-1.28(-3.63%)
Dec 10, 2015
34.81
35.68
34.70
35.23
734,962
+0.25(+0.71%)
Dec 09, 2015
35.90
36.16
34.94
34.98
714,937
-1.02(-2.83%)
Dec 08, 2015
35.79
36.06
35.22
36.00
699,313
-0.12(-0.33%)
Dec 07, 2015
37.37
37.37
35.93
36.12
873,468
-1.22(-3.27%)
Dec 04, 2015
36.60
37.42
36.43
37.34
850,830
+0.75(+2.05%)
Dec 03, 2015
37.09
37.10
36.32
36.59
1,406,096
-0.08(-0.22%)
Dec 02, 2015
36.75
36.88
36.46
36.67
1,005,018
+0.07(+0.19%)
Dec 01, 2015
36.24
36.63
35.99
36.60
993,125
+0.59(+1.64%)
Nov 30, 2015
36.28
36.32
35.85
36.01
1,312,949
-0.12(-0.33%)
Nov 27, 2015
35.92
36.13
35.53
36.13
691,744
+0.50(+1.40%)
Nov 25, 2015
34.55
35.63
35.63
35.63
3,027,800
+1.76(+5.20%)
Nov 24, 2015
34.78
34.83
33.06
33.87
4,547,841
-2.34(-6.46%)
Nov 23, 2015
36.63
36.85
36.19
36.21
340,353
-0.54(-1.47%)
Nov 20, 2015
36.98
37.11
36.69
36.75
637,898
+0.06(+0.16%)
Nov 19, 2015
36.75
37.00
36.42
36.69
665,015
-0.30(-0.81%)
Nov 18, 2015
36.89
37.34
36.26
36.99
1,208,480
+0.25(+0.68%)
Nov 17, 2015
36.18
37.49
36.17
36.74
612,510
+0.59(+1.63%)
Nov 16, 2015
35.53
36.16
35.40
36.15
392,686
+0.70(+1.97%)
Nov 13, 2015
35.79
35.86
35.19
35.45
634,882
-0.45(-1.25%)
Nov 12, 2015
37.07
37.73
35.76
35.90
714,706
-1.09(-2.95%)
Nov 11, 2015
37.09
38.14
36.97
36.99
441,625
+0.08(+0.22%)
Nov 10, 2015
37.69
37.97
36.80
36.91
773,294
-1.03(-2.71%)
Nov 09, 2015
38.78
38.90
37.65
37.94
515,758
-0.72(-1.86%)
Nov 06, 2015
37.56
39.56
36.27
38.66
1,796,886
+1.81(+4.91%)
Nov 05, 2015
37.17
37.43
36.77
36.85
567,894
-0.05(-0.14%)
Nov 04, 2015
36.56
37.12
36.29
36.90
693,700
+0.62(+1.71%)
Nov 03, 2015
36.10
36.52
35.95
36.28
868,138
-0.23(-0.63%)
Nov 02, 2015
36.00
36.63
35.85
36.51
634,562
+0.50(+1.39%)
Oct 30, 2015
36.76
37.01
35.05
36.01
1,993,581
-0.77(-2.09%)
Oct 29, 2015
36.56
37.47
36.52
36.78
538,940
-0.27(-0.73%)
Oct 28, 2015
36.50
37.06
36.24
37.05
1,127,113
+0.68(+1.87%)
Oct 27, 2015
35.92
37.10
35.60
36.37
602,193
-0.01(-0.03%)
Oct 26, 2015
36.22
36.55
35.58
36.38
473,782
+0.12(+0.33%)
Oct 23, 2015
36.11
36.43
35.66
36.26
547,938
+0.40(+1.12%)
Oct 22, 2015
35.35
35.87
35.05
35.86
475,071
+0.86(+2.46%)
Oct 21, 2015
35.32
35.74
34.90
35.00
657,411
-0.12(-0.34%)
Oct 20, 2015
35.52
35.52
34.31
35.12
891,291
-0.21(-0.59%)
Oct 19, 2015
36.55
37.30
34.62
35.33
1,520,116
-2.03(-5.43%)
Oct 16, 2015
36.72
37.68
36.50
37.36
765,605
+0.84(+2.30%)
Oct 15, 2015
35.71
36.90
35.37
36.52
1,043,710
+1.18(+3.34%)
Oct 14, 2015
34.99
35.77
34.69
35.34
1,213,088
+0.75(+2.17%)
Oct 13, 2015
34.92
35.37
34.56
34.59
293,622
-0.55(-1.57%)
Oct 12, 2015
35.23
35.23
34.81
35.14
307,721
-0.13(-0.37%)
Oct 09, 2015
36.06
36.06
35.04
35.27
382,692
-0.80(-2.22%)
Oct 08, 2015
35.45
36.07
35.05
36.07
447,261
+0.41(+1.15%)
Oct 07, 2015
34.51
35.80
34.50
35.66
794,632
+1.31(+3.81%)
Oct 06, 2015
33.98
34.68
33.55
34.35
682,651
+0.32(+0.94%)
Oct 05, 2015
33.51
34.20
33.36
34.03
628,628
+0.93(+2.81%)
Oct 02, 2015
31.94
33.11
31.36
33.10
479,219
+0.89(+2.76%)
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
.