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 (%)
Feb 28, 2002
14.15
14.30
12.80
13.49
1,237,800
-0.79(-5.53%)
Feb 27, 2002
14.59
15.00
14.13
14.28
442,900
-0.14(-0.97%)
Feb 26, 2002
15.24
15.30
13.73
14.42
691,300
-0.45(-3.03%)
Feb 25, 2002
14.80
15.20
13.55
14.87
922,200
+0.47(+3.26%)
Feb 22, 2002
14.55
15.11
13.91
14.40
377,300
-0.14(-0.96%)
Feb 21, 2002
15.55
15.55
14.43
14.54
550,700
-1.04(-6.68%)
Feb 20, 2002
15.21
15.81
14.90
15.58
678,100
+0.36(+2.37%)
Feb 19, 2002
15.31
15.51
14.77
15.22
984,900
-0.48(-3.06%)
Feb 18, 2002
16.90
16.90
15.50
15.70
544,500
+0.00(+0.00%)
Feb 15, 2002
16.90
16.90
15.50
15.70
544,500
-1.04(-6.21%)
Feb 14, 2002
17.57
17.87
16.61
16.74
1,017,100
-0.72(-4.12%)
Feb 13, 2002
18.10
18.64
17.35
17.46
1,129,900
-0.05(-0.29%)
Feb 12, 2002
17.30
18.35
17.12
17.51
674,800
-0.24(-1.35%)
Feb 11, 2002
17.11
17.81
16.75
17.75
643,900
+0.83(+4.91%)
Feb 08, 2002
16.13
17.21
16.10
16.92
605,100
+0.81(+5.03%)
Feb 07, 2002
17.35
18.09
16.00
16.11
980,300
-1.36(-7.78%)
Feb 06, 2002
18.22
18.50
17.17
17.47
1,133,000
-0.56(-3.11%)
Feb 05, 2002
18.27
18.65
17.90
18.03
1,304,200
-0.37(-2.01%)
Feb 04, 2002
19.35
19.90
18.28
18.40
1,301,400
-0.85(-4.42%)
Feb 01, 2002
19.02
20.16
19.00
19.25
1,565,100
+0.00(+0.00%)
Jan 31, 2002
19.21
19.50
18.61
19.25
1,615,300
+0.05(+0.26%)
Jan 30, 2002
17.32
19.46
16.05
19.20
2,094,600
+1.75(+10.03%)
Jan 29, 2002
19.72
19.89
16.79
17.45
2,298,200
-2.01(-10.33%)
Jan 28, 2002
20.56
20.77
19.15
19.46
1,249,000
-0.42(-2.11%)
Jan 25, 2002
20.45
20.59
18.00
19.88
4,910,700
-2.50(-11.17%)
Jan 24, 2002
21.70
22.84
21.20
22.38
1,265,600
+1.20(+5.67%)
Jan 23, 2002
21.00
21.80
19.40
21.18
2,013,200
+0.28(+1.34%)
Jan 22, 2002
23.01
23.25
20.84
20.90
1,131,100
-2.05(-8.93%)
Jan 21, 2002
22.83
24.00
22.61
22.95
752,600
+0.00(+0.00%)
Jan 18, 2002
22.83
24.00
22.61
22.95
751,500
-1.51(-6.17%)
Jan 17, 2002
24.18
24.77
22.82
24.46
1,319,300
+0.92(+3.91%)
Jan 16, 2002
25.22
25.23
23.38
23.54
1,402,400
-2.06(-8.05%)
Jan 15, 2002
26.12
26.35
24.85
25.60
1,075,600
-0.28(-1.08%)
Jan 14, 2002
26.99
27.55
24.00
25.88
1,365,600
-0.85(-3.18%)
Jan 11, 2002
30.17
30.45
26.27
26.73
2,440,000
-3.20(-10.69%)
Jan 10, 2002
30.66
31.15
29.86
29.93
532,900
+0.23(+0.77%)
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
.