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 27, 2009
10.10
10.28
9.780
10.11
2,248,673
+0.52(+5.42%)
Feb 26, 2009
9.760
10.10
9.530
9.590
795,424
-0.13(-1.34%)
Feb 25, 2009
9.580
9.940
9.470
9.720
1,681,372
+0.06(+0.62%)
Feb 24, 2009
9.070
9.700
8.820
9.660
1,882,907
+0.70(+7.81%)
Feb 23, 2009
9.400
9.480
8.940
8.960
914,331
-0.40(-4.27%)
Feb 20, 2009
9.320
9.610
9.040
9.360
1,879,941
-0.10(-1.06%)
Feb 19, 2009
9.980
10.06
9.460
9.460
1,161,884
-0.45(-4.54%)
Feb 18, 2009
9.710
10.30
9.650
9.910
1,316,367
+0.17(+1.75%)
Feb 17, 2009
10.17
10.18
9.680
9.740
1,876,332
-0.72(-6.88%)
Feb 13, 2009
10.17
10.78
9.930
10.46
2,461,501
+0.33(+3.26%)
Feb 12, 2009
9.820
10.18
9.620
10.13
1,658,212
+0.04(+0.40%)
Feb 11, 2009
10.22
10.31
9.820
10.09
1,581,057
-0.12(-1.18%)
Feb 10, 2009
10.03
10.53
9.900
10.21
3,834,694
+0.08(+0.79%)
Feb 09, 2009
10.03
10.15
9.800
10.13
1,643,444
+0.04(+0.40%)
Feb 06, 2009
9.110
10.22
9.060
10.09
3,827,512
+0.94(+10.27%)
Feb 05, 2009
8.620
9.160
8.530
9.150
2,417,247
+0.50(+5.78%)
Feb 04, 2009
8.230
8.870
8.190
8.650
2,270,417
+0.45(+5.49%)
Feb 03, 2009
8.460
8.570
7.990
8.200
2,323,183
-0.23(-2.73%)
Feb 02, 2009
8.200
8.470
8.000
8.430
2,668,404
+0.03(+0.36%)
Jan 30, 2009
8.490
8.610
8.340
8.400
5,192,735
-0.01(-0.12%)
Jan 29, 2009
8.490
8.580
8.330
8.410
2,612,913
-0.08(-0.94%)
Jan 28, 2009
8.500
8.530
8.280
8.490
2,687,964
+0.19(+2.29%)
Jan 27, 2009
8.180
8.410
7.930
8.300
2,023,760
+0.11(+1.34%)
Jan 26, 2009
8.110
8.840
8.080
8.190
3,068,522
+0.04(+0.49%)
Jan 23, 2009
9.000
9.020
7.060
8.150
8,655,893
-2.22(-21.41%)
Jan 22, 2009
11.00
11.05
10.10
10.37
4,084,200
-0.58(-5.30%)
Jan 21, 2009
11.40
11.41
10.80
10.95
3,263,842
-0.30(-2.67%)
Jan 20, 2009
11.82
11.98
11.08
11.25
1,352,149
-0.77(-6.41%)
Jan 16, 2009
11.71
12.03
11.52
12.02
1,720,434
+0.32(+2.74%)
Jan 15, 2009
11.92
11.97
11.27
11.70
1,440,175
-0.23(-1.93%)
Jan 14, 2009
12.50
12.58
11.88
11.93
1,050,567
-0.73(-5.77%)
Jan 13, 2009
12.87
13.14
12.50
12.66
1,196,839
-0.28(-2.16%)
Jan 12, 2009
13.27
13.38
12.68
12.94
702,962
-0.32(-2.41%)
Jan 09, 2009
13.80
13.91
13.18
13.26
967,710
-0.59(-4.26%)
Jan 08, 2009
13.31
13.89
13.30
13.85
990,412
+0.34(+2.52%)
Jan 07, 2009
13.47
13.66
13.08
13.51
1,053,447
-0.21(-1.53%)
Jan 06, 2009
13.48
13.89
13.40
13.72
1,131,502
+0.24(+1.78%)
Jan 05, 2009
12.82
13.56
12.67
13.48
1,283,578
+0.60(+4.66%)
Jan 02, 2009
12.68
12.98
12.41
12.88
836,922
+0.24(+1.90%)
Dec 31, 2008
12.14
12.80
12.06
12.64
1,351,816
+0.56(+4.64%)
Dec 30, 2008
11.82
12.15
11.69
12.08
1,155,840
+0.42(+3.60%)
Dec 29, 2008
11.67
11.85
11.43
11.66
825,391
-0.02(-0.17%)
Dec 26, 2008
11.68
11.83
11.57
11.68
369,665
-0.07(-0.60%)
Dec 24, 2008
11.71
11.80
11.56
11.75
323,704
-0.03(-0.25%)
Dec 23, 2008
12.07
12.15
11.61
11.78
828,249
-0.23(-1.92%)
Dec 22, 2008
11.78
12.01
11.29
12.01
1,304,994
+0.33(+2.83%)
Dec 19, 2008
13.25
13.25
11.49
11.68
3,486,893
-1.18(-9.18%)
Dec 18, 2008
13.82
14.05
12.62
12.86
1,934,770
-1.02(-7.35%)
Dec 17, 2008
13.82
14.34
13.77
13.88
2,452,436
-0.16(-1.14%)
Dec 16, 2008
14.03
14.13
13.61
14.04
1,984,112
+0.20(+1.45%)
Dec 15, 2008
13.99
14.03
13.56
13.84
970,943
-0.15(-1.07%)
Dec 12, 2008
12.89
14.03
12.89
13.99
1,822,235
+0.86(+6.55%)
Dec 11, 2008
13.59
14.08
12.99
13.13
1,635,564
-0.63(-4.58%)
Dec 10, 2008
13.29
14.25
13.17
13.76
1,847,526
+0.40(+2.99%)
Dec 09, 2008
12.81
13.97
12.58
13.36
2,000,077
+0.32(+2.45%)
Dec 08, 2008
13.05
13.20
12.42
13.04
3,168,282
+0.55(+4.40%)
Dec 05, 2008
11.85
13.10
11.75
12.49
7,139,558
+1.16(+10.24%)
Dec 04, 2008
15.00
15.00
10.34
11.33
9,272,888
-4.14(-26.76%)
Dec 03, 2008
17.94
17.99
15.27
15.47
7,146,800
-2.88(-15.69%)
Dec 02, 2008
18.31
18.55
17.56
18.35
1,093,425
+0.38(+2.11%)
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
.