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, 2015
31.89
32.36
31.44
32.24
877,601
+0.40(+1.26%)
Feb 26, 2015
31.17
31.90
30.97
31.84
455,389
+0.72(+2.31%)
Feb 25, 2015
31.49
31.49
30.93
31.12
315,037
-0.38(-1.21%)
Feb 24, 2015
31.00
31.68
30.78
31.50
380,846
+0.47(+1.51%)
Feb 23, 2015
31.12
31.12
30.57
31.03
265,532
-0.11(-0.35%)
Feb 20, 2015
31.02
31.19
30.59
31.14
277,071
+0.00(+0.00%)
Feb 19, 2015
30.99
31.19
30.61
31.14
273,453
+0.02(+0.06%)
Feb 18, 2015
30.98
31.18
30.85
31.12
337,744
+0.14(+0.45%)
Feb 17, 2015
30.95
31.19
30.84
30.98
306,389
+0.11(+0.36%)
Feb 13, 2015
30.74
30.87
30.87
30.87
515,900
+0.06(+0.19%)
Feb 12, 2015
30.24
30.85
30.17
30.81
500,357
+0.75(+2.50%)
Feb 11, 2015
29.94
30.16
29.75
30.06
629,989
+0.13(+0.43%)
Feb 10, 2015
29.82
30.00
29.40
29.93
784,371
+0.36(+1.22%)
Feb 09, 2015
29.56
29.95
29.26
29.57
629,235
-0.07(-0.24%)
Feb 06, 2015
29.63
29.95
29.39
29.64
638,948
-0.05(-0.17%)
Feb 05, 2015
29.63
29.94
29.51
29.69
576,789
+0.11(+0.37%)
Feb 04, 2015
29.50
29.95
29.39
29.58
563,033
+0.00(+0.00%)
Feb 03, 2015
28.54
29.65
28.54
29.58
739,896
+1.14(+4.01%)
Feb 02, 2015
27.86
28.50
27.44
28.44
607,336
+0.58(+2.08%)
Jan 30, 2015
28.48
28.75
27.84
27.86
544,189
-0.89(-3.10%)
Jan 29, 2015
28.25
28.78
28.02
28.75
591,510
+0.58(+2.06%)
Jan 28, 2015
28.37
28.83
28.17
28.17
726,633
+0.17(+0.61%)
Jan 27, 2015
27.79
28.45
27.68
28.00
536,139
-0.27(-0.96%)
Jan 26, 2015
27.96
28.39
27.50
28.27
850,283
+0.47(+1.69%)
Jan 23, 2015
25.90
28.50
25.36
27.80
2,121,570
+1.40(+5.30%)
Jan 22, 2015
27.25
27.25
26.35
26.40
1,702,278
-0.63(-2.33%)
Jan 21, 2015
26.33
27.12
26.31
27.03
653,447
+0.50(+1.88%)
Jan 20, 2015
26.71
26.90
26.36
26.53
925,784
-0.10(-0.38%)
Jan 16, 2015
26.07
26.66
25.94
26.63
903,054
+0.47(+1.80%)
Jan 15, 2015
27.00
27.17
26.12
26.16
785,426
-0.71(-2.64%)
Jan 14, 2015
27.53
27.98
26.76
26.87
612,066
-1.01(-3.62%)
Jan 13, 2015
27.79
28.78
27.57
27.88
516,686
+0.10(+0.36%)
Jan 12, 2015
27.94
28.27
27.32
27.78
353,650
-0.24(-0.86%)
Jan 09, 2015
27.69
28.23
27.62
28.02
533,026
+0.31(+1.12%)
Jan 08, 2015
27.32
27.91
27.12
27.71
492,346
+0.71(+2.63%)
Jan 07, 2015
26.92
27.77
26.39
27.00
575,232
+0.17(+0.63%)
Jan 06, 2015
27.91
28.00
26.66
26.83
434,025
-1.07(-3.84%)
Jan 05, 2015
28.48
28.61
27.64
27.90
422,650
-0.57(-2.00%)
Jan 02, 2015
28.46
28.98
28.02
28.47
343,461
+0.09(+0.32%)
Dec 31, 2014
28.58
28.38
28.38
28.38
297,800
-0.03(-0.11%)
Dec 30, 2014
28.53
28.53
28.24
28.41
284,587
-0.30(-1.04%)
Dec 29, 2014
28.78
28.99
28.42
28.71
357,991
-0.15(-0.52%)
Dec 26, 2014
28.79
28.92
28.59
28.86
193,255
+0.25(+0.87%)
Dec 24, 2014
28.24
28.61
28.61
28.61
232,800
+0.37(+1.31%)
Dec 23, 2014
28.69
29.15
28.14
28.24
380,674
-0.40(-1.40%)
Dec 22, 2014
27.85
28.80
27.63
28.64
394,525
+0.75(+2.69%)
Dec 19, 2014
28.00
28.25
27.75
27.89
910,974
-0.22(-0.78%)
Dec 18, 2014
28.45
28.45
27.77
28.11
528,539
+0.19(+0.68%)
Dec 17, 2014
27.31
27.96
26.74
27.92
537,648
+0.77(+2.84%)
Dec 16, 2014
27.03
27.85
26.62
27.15
641,972
-0.57(-2.06%)
Dec 15, 2014
27.97
28.30
27.46
27.72
390,969
-0.14(-0.50%)
Dec 12, 2014
28.00
28.38
27.86
27.86
303,572
-0.45(-1.57%)
Dec 11, 2014
28.39
28.79
28.10
28.30
206,832
-0.04(-0.12%)
Dec 10, 2014
29.00
29.26
28.23
28.34
344,735
-0.84(-2.88%)
Dec 09, 2014
28.08
29.22
28.06
29.18
373,029
+0.65(+2.28%)
Dec 08, 2014
28.94
29.05
28.38
28.53
362,214
-0.48(-1.65%)
Dec 05, 2014
28.61
29.12
28.61
29.01
332,042
+0.38(+1.33%)
Dec 04, 2014
29.06
29.10
28.47
28.63
404,539
-0.18(-0.62%)
Dec 03, 2014
27.78
28.94
27.70
28.81
626,489
+0.96(+3.45%)
Dec 02, 2014
27.10
27.89
26.82
27.85
384,130
+0.88(+3.26%)
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
.