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 29, 2017
51.65
51.65
51.65
0
-0.54(-1.03%)
Dec 28, 2017
52.00
52.22
51.49
52.19
350,129
+0.45(+0.87%)
Dec 27, 2017
51.57
51.96
51.30
51.74
385,432
+0.26(+0.51%)
Dec 26, 2017
51.77
52.08
51.35
51.48
373,903
-0.71(-1.36%)
Dec 22, 2017
52.73
52.73
51.98
52.19
263,208
-0.38(-0.72%)
Dec 21, 2017
53.20
53.22
52.35
52.57
391,626
-0.37(-0.70%)
Dec 20, 2017
52.44
53.60
52.31
52.94
759,443
+0.77(+1.48%)
Dec 19, 2017
53.39
54.11
52.00
52.17
980,001
-1.29(-2.41%)
Dec 18, 2017
52.20
53.78
52.20
53.46
787,417
+1.75(+3.38%)
Dec 15, 2017
51.64
52.48
51.50
51.71
2,340,673
+0.32(+0.62%)
Dec 14, 2017
51.00
51.77
50.85
51.39
510,736
+0.55(+1.08%)
Dec 13, 2017
50.80
51.41
50.66
50.84
675,967
+0.04(+0.08%)
Dec 12, 2017
51.00
51.31
50.70
50.80
501,319
-0.37(-0.72%)
Dec 11, 2017
51.13
51.63
50.90
51.17
746,018
+0.14(+0.27%)
Dec 08, 2017
52.21
52.33
50.84
51.03
850,058
-0.80(-1.54%)
Dec 07, 2017
51.28
52.13
51.13
51.83
618,239
+0.73(+1.43%)
Dec 06, 2017
51.02
51.61
50.78
51.10
765,829
-0.27(-0.53%)
Dec 05, 2017
51.05
52.14
50.35
51.37
792,647
+0.22(+0.43%)
Dec 04, 2017
53.23
53.23
50.97
51.15
1,041,957
-1.45(-2.76%)
Dec 01, 2017
52.74
52.85
51.99
52.60
900,424
-0.25(-0.47%)
Nov 30, 2017
53.31
51.72
52.85
904,607
+1.18(+2.28%)
Nov 29, 2017
54.37
54.44
51.14
51.67
1,433,231
-2.78(-5.11%)
Nov 28, 2017
54.71
54.88
54.15
54.45
993,877
-0.09(-0.17%)
Nov 27, 2017
54.90
54.90
54.11
54.54
851,985
-0.53(-0.96%)
Nov 24, 2017
54.76
55.31
54.55
55.07
296,383
+0.43(+0.79%)
Nov 22, 2017
55.29
55.65
54.60
54.64
465,243
-0.58(-1.05%)
Nov 21, 2017
54.16
55.28
54.01
55.22
749,102
+1.38(+2.56%)
Nov 20, 2017
53.25
53.84
53.08
53.84
585,747
+0.82(+1.55%)
Nov 17, 2017
53.10
53.40
52.90
53.02
441,437
-0.16(-0.30%)
Nov 16, 2017
52.81
53.33
52.61
53.18
532,986
+0.67(+1.28%)
Nov 15, 2017
52.34
52.83
52.19
52.51
806,877
-0.40(-0.76%)
Nov 14, 2017
52.28
53.12
52.28
52.91
540,802
+0.29(+0.55%)
Nov 13, 2017
52.18
52.72
51.88
52.62
824,173
+0.00(+0.00%)
Nov 10, 2017
54.25
54.25
52.27
52.62
1,538,893
-0.22(-0.42%)
Nov 09, 2017
53.98
53.98
51.61
52.84
1,557,974
-1.19(-2.20%)
Nov 08, 2017
53.90
54.46
53.66
54.03
740,684
+0.08(+0.15%)
Nov 07, 2017
55.08
55.30
53.05
53.95
1,117,949
-1.21(-2.19%)
Nov 06, 2017
54.01
55.18
53.87
55.16
682,376
+1.29(+2.39%)
Nov 03, 2017
53.81
54.00
53.26
53.87
803,959
+0.13(+0.24%)
Nov 02, 2017
53.04
53.85
52.80
53.74
745,282
+0.58(+1.09%)
Nov 01, 2017
53.84
54.19
52.94
53.16
936,299
-0.21(-0.39%)
Oct 31, 2017
52.86
53.66
52.51
53.37
1,032,868
+0.73(+1.39%)
Oct 30, 2017
52.43
53.55
52.37
52.64
865,476
-0.05(-0.09%)
Oct 27, 2017
52.81
52.82
52.08
52.69
888,758
+0.21(+0.40%)
Oct 26, 2017
52.87
52.88
52.30
52.48
816,582
-0.18(-0.34%)
Oct 25, 2017
52.51
53.15
52.21
52.66
627,919
+0.16(+0.30%)
Oct 24, 2017
52.07
52.75
51.95
52.50
537,208
+0.46(+0.88%)
Oct 23, 2017
51.61
52.08
51.26
52.04
445,936
+0.43(+0.83%)
Oct 20, 2017
51.72
51.97
51.49
51.61
549,272
+0.15(+0.29%)
Oct 19, 2017
51.53
51.53
50.56
51.46
396,467
-0.38(-0.73%)
Oct 18, 2017
51.33
52.07
51.17
51.84
325,099
+0.56(+1.09%)
Oct 17, 2017
51.25
51.62
51.07
51.28
312,367
-0.16(-0.31%)
Oct 16, 2017
52.00
52.35
51.25
51.44
555,443
-0.51(-0.98%)
Oct 13, 2017
52.16
52.31
51.70
51.95
246,719
+0.19(+0.37%)
Oct 12, 2017
51.89
52.40
51.67
51.76
629,969
-0.49(-0.94%)
Oct 11, 2017
52.06
52.53
52.06
52.25
490,694
-0.02(-0.04%)
Oct 10, 2017
52.73
52.95
52.03
52.27
390,650
-0.11(-0.21%)
Oct 09, 2017
52.56
52.77
52.15
52.38
388,463
-0.22(-0.42%)
Oct 06, 2017
52.34
52.93
52.34
52.60
469,916
+0.00(+0.00%)
Oct 05, 2017
53.04
53.18
52.03
52.60
313,727
-0.33(-0.62%)
Oct 04, 2017
52.70
53.10
52.56
52.93
514,485
+0.14(+0.27%)
Oct 03, 2017
52.65
52.91
52.18
52.79
554,698
+0.32(+0.61%)
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
.