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 (%)
Mar 31, 2005
16.31
16.51
16.03
16.29
588,193
-0.15(-0.91%)
Mar 30, 2005
15.75
16.66
15.75
16.44
768,055
+0.69(+4.38%)
Mar 29, 2005
16.13
16.35
15.60
15.75
587,804
-0.42(-2.60%)
Mar 28, 2005
16.12
16.44
16.02
16.17
723,501
+0.09(+0.56%)
Mar 24, 2005
15.99
16.25
15.87
16.08
638,186
+0.19(+1.20%)
Mar 23, 2005
15.18
16.30
15.16
15.89
1,161,185
+0.58(+3.79%)
Mar 22, 2005
15.32
15.71
15.23
15.31
448,792
-0.02(-0.13%)
Mar 21, 2005
15.15
15.43
15.10
15.33
536,097
+0.23(+1.52%)
Mar 18, 2005
15.19
15.19
14.82
15.10
865,254
-0.03(-0.20%)
Mar 17, 2005
15.33
15.33
15.00
15.13
506,444
-0.07(-0.46%)
Mar 16, 2005
15.16
15.48
15.06
15.20
395,825
-0.13(-0.85%)
Mar 15, 2005
15.39
15.49
15.22
15.33
457,475
+0.00(+0.00%)
Mar 14, 2005
15.06
15.50
15.06
15.33
382,876
+0.15(+0.99%)
Mar 11, 2005
15.50
15.73
15.02
15.18
503,751
-0.36(-2.32%)
Mar 10, 2005
15.93
15.93
15.27
15.54
503,574
-0.23(-1.46%)
Mar 09, 2005
16.10
16.44
15.74
15.77
622,327
-0.42(-2.59%)
Mar 08, 2005
16.62
16.65
16.11
16.19
497,892
-0.35(-2.12%)
Mar 07, 2005
15.95
16.84
15.91
16.54
610,915
+0.43(+2.67%)
Mar 04, 2005
16.16
16.38
15.80
16.11
501,578
+0.11(+0.69%)
Mar 03, 2005
16.33
16.33
15.90
16.00
353,502
-0.21(-1.30%)
Mar 02, 2005
16.16
16.70
16.16
16.21
477,511
-0.15(-0.92%)
Mar 01, 2005
16.43
16.65
16.14
16.36
513,553
+0.10(+0.62%)
Feb 28, 2005
16.85
16.89
16.25
16.26
716,955
-0.44(-2.66%)
Feb 25, 2005
16.34
16.84
16.25
16.70
813,717
+0.38(+2.36%)
Feb 24, 2005
16.16
16.38
15.82
16.32
862,156
+0.17(+1.05%)
Feb 23, 2005
16.42
16.71
15.99
16.15
730,324
-0.24(-1.46%)
Feb 22, 2005
17.00
17.12
16.31
16.39
976,232
-0.79(-4.60%)
Feb 18, 2005
17.16
17.31
17.12
17.18
824,969
+0.07(+0.41%)
Feb 17, 2005
17.31
17.38
16.99
17.11
741,526
-0.26(-1.50%)
Feb 16, 2005
17.22
17.58
17.10
17.37
539,055
+0.04(+0.23%)
Feb 15, 2005
17.46
17.55
17.03
17.33
503,140
-0.01(-0.06%)
Feb 14, 2005
17.44
17.50
17.15
17.34
548,247
+0.07(+0.41%)
Feb 11, 2005
16.92
17.49
16.81
17.27
873,128
+0.29(+1.71%)
Feb 10, 2005
16.88
17.08
16.60
16.98
721,058
+0.07(+0.41%)
Feb 09, 2005
17.06
17.10
16.79
16.91
984,463
-0.15(-0.88%)
Feb 08, 2005
16.27
17.06
16.26
17.06
1,265,178
+0.72(+4.41%)
Feb 07, 2005
16.00
16.51
16.00
16.34
938,613
+0.47(+2.96%)
Feb 04, 2005
15.42
16.00
15.42
15.87
817,822
+0.31(+1.99%)
Feb 03, 2005
15.53
15.66
15.31
15.56
652,458
-0.12(-0.77%)
Feb 02, 2005
15.73
15.92
15.53
15.68
512,257
+0.03(+0.19%)
Feb 01, 2005
15.45
15.72
15.35
15.65
716,799
+0.22(+1.43%)
Jan 31, 2005
15.27
15.69
15.22
15.43
834,659
+0.33(+2.19%)
Jan 28, 2005
15.53
15.67
14.98
15.10
1,024,463
-0.40(-2.58%)
Jan 27, 2005
15.18
15.64
15.12
15.50
800,757
+0.19(+1.24%)
Jan 26, 2005
15.00
15.31
14.86
15.31
495,707
+0.51(+3.45%)
Jan 25, 2005
15.33
15.33
14.65
14.80
766,901
-0.06(-0.40%)
Jan 24, 2005
14.98
15.02
14.69
14.86
1,103,855
+0.11(+0.75%)
Jan 21, 2005
14.75
14.96
14.41
14.75
857,741
+0.09(+0.61%)
Jan 20, 2005
14.61
15.00
14.35
14.66
848,485
-0.20(-1.35%)
Jan 19, 2005
15.29
15.36
14.81
14.86
334,446
-0.44(-2.88%)
Jan 18, 2005
14.95
15.37
14.68
15.30
426,828
+0.25(+1.66%)
Jan 14, 2005
15.06
15.15
14.87
15.05
867,936
+0.15(+1.01%)
Jan 13, 2005
15.12
15.12
14.88
14.90
762,163
-0.09(-0.60%)
Jan 12, 2005
14.91
15.19
14.77
14.99
1,553,126
+0.12(+0.81%)
Jan 11, 2005
15.09
15.10
14.49
14.87
1,611,133
-0.28(-1.85%)
Jan 10, 2005
15.20
15.35
15.10
15.15
552,765
-0.10(-0.66%)
Jan 07, 2005
15.42
15.61
15.12
15.25
415,280
-0.05(-0.33%)
Jan 06, 2005
15.86
15.86
15.29
15.30
668,075
-0.29(-1.86%)
Jan 05, 2005
15.75
15.99
15.15
15.59
1,225,592
-0.42(-2.62%)
Jan 04, 2005
17.03
17.03
15.82
16.01
830,452
-0.94(-5.55%)
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
.