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, 2006
29.10
29.46
28.68
29.11
503,451
-0.09(-0.31%)
Mar 30, 2006
29.52
30.10
28.95
29.20
506,916
-0.45(-1.52%)
Mar 29, 2006
29.06
29.72
28.83
29.65
445,504
+0.61(+2.10%)
Mar 28, 2006
29.40
30.22
28.87
29.04
405,914
-0.49(-1.66%)
Mar 27, 2006
29.90
30.04
29.24
29.53
381,430
-0.48(-1.60%)
Mar 24, 2006
29.22
30.01
28.77
30.01
599,687
+0.92(+3.16%)
Mar 23, 2006
29.00
29.64
28.71
29.09
410,800
+0.09(+0.31%)
Mar 22, 2006
28.71
29.26
28.31
29.00
618,900
+0.18(+0.62%)
Mar 21, 2006
29.28
29.91
28.73
28.82
1,226,739
+0.27(+0.95%)
Mar 20, 2006
28.19
28.70
28.06
28.55
687,231
+0.27(+0.95%)
Mar 17, 2006
28.01
28.37
27.90
28.28
1,347,546
+0.30(+1.07%)
Mar 16, 2006
28.50
28.57
27.90
27.98
842,621
-0.42(-1.48%)
Mar 15, 2006
28.18
28.48
27.87
28.40
604,919
+0.29(+1.03%)
Mar 14, 2006
27.59
28.37
27.08
28.11
701,133
+0.42(+1.52%)
Mar 13, 2006
27.84
28.30
27.48
27.69
748,023
-0.25(-0.89%)
Mar 10, 2006
27.51
28.29
27.25
27.94
902,719
+0.54(+1.97%)
Mar 09, 2006
29.48
29.50
27.08
27.40
2,649,408
-2.12(-7.18%)
Mar 08, 2006
29.37
29.69
28.81
29.52
664,787
-0.07(-0.24%)
Mar 07, 2006
30.46
30.50
29.28
29.59
898,614
-1.13(-3.68%)
Mar 06, 2006
31.49
31.49
30.34
30.72
500,666
-0.64(-2.04%)
Mar 03, 2006
31.19
31.52
30.94
31.36
596,716
+0.09(+0.29%)
Mar 02, 2006
31.41
31.85
30.82
31.27
608,859
-0.21(-0.67%)
Mar 01, 2006
30.69
31.55
30.58
31.48
753,380
+0.73(+2.37%)
Feb 28, 2006
31.11
31.23
30.43
30.75
1,016,166
-0.36(-1.16%)
Feb 27, 2006
30.73
31.65
30.59
31.11
685,068
+0.38(+1.24%)
Feb 24, 2006
30.52
30.77
30.38
30.73
523,290
+0.19(+0.62%)
Feb 23, 2006
30.55
30.97
30.23
30.54
647,075
-0.14(-0.46%)
Feb 22, 2006
30.46
30.74
30.05
30.68
658,727
+0.40(+1.32%)
Feb 21, 2006
30.82
30.95
30.08
30.28
882,643
-0.53(-1.72%)
Feb 17, 2006
31.03
31.03
30.65
30.81
1,089,791
+0.18(+0.59%)
Feb 16, 2006
30.28
30.77
30.12
30.63
936,800
+0.68(+2.27%)
Feb 15, 2006
29.63
29.97
29.48
29.95
460,693
+0.31(+1.05%)
Feb 14, 2006
29.46
29.74
29.04
29.64
750,506
+0.31(+1.06%)
Feb 13, 2006
29.55
29.74
29.20
29.33
674,967
-0.40(-1.35%)
Feb 10, 2006
29.97
30.00
29.05
29.73
854,476
-0.25(-0.83%)
Feb 09, 2006
30.90
31.31
29.85
29.98
883,174
-0.88(-2.85%)
Feb 08, 2006
31.29
31.43
30.54
30.86
810,403
-0.32(-1.03%)
Feb 07, 2006
31.30
31.49
31.02
31.18
661,914
-0.13(-0.42%)
Feb 06, 2006
30.95
31.43
30.25
31.31
570,292
+0.24(+0.77%)
Feb 03, 2006
30.88
31.60
30.36
31.07
678,604
+0.06(+0.19%)
Feb 02, 2006
31.38
31.49
30.42
31.01
922,661
-0.36(-1.15%)
Feb 01, 2006
30.46
31.37
30.21
31.37
1,244,136
+0.93(+3.06%)
Jan 31, 2006
30.35
30.72
29.56
30.44
1,084,215
+0.18(+0.59%)
Jan 30, 2006
30.07
30.46
29.71
30.26
760,790
+0.27(+0.90%)
Jan 27, 2006
30.29
31.85
29.25
29.99
2,053,746
-0.30(-0.99%)
Jan 26, 2006
29.46
31.65
29.39
30.29
1,714,390
+1.01(+3.45%)
Jan 25, 2006
29.92
30.00
28.36
29.28
1,208,250
-0.64(-2.14%)
Jan 24, 2006
29.12
30.06
29.12
29.92
741,238
+0.80(+2.75%)
Jan 23, 2006
29.19
29.63
28.97
29.12
708,303
+0.00(+0.00%)
Jan 20, 2006
29.93
30.00
28.85
29.12
596,114
-0.72(-2.41%)
Jan 19, 2006
29.32
30.16
29.26
29.84
932,478
+0.52(+1.77%)
Jan 18, 2006
29.25
29.47
28.58
29.32
929,703
-0.65(-2.17%)
Jan 17, 2006
30.50
30.50
29.80
29.97
428,786
-0.53(-1.74%)
Jan 13, 2006
30.43
30.85
30.33
30.50
400,908
+0.17(+0.56%)
Jan 12, 2006
30.99
31.10
30.22
30.33
502,300
-0.69(-2.22%)
Jan 11, 2006
29.75
31.21
29.66
31.02
1,008,528
+1.52(+5.15%)
Jan 10, 2006
29.33
29.68
29.17
29.50
856,736
+0.15(+0.51%)
Jan 09, 2006
29.84
29.84
29.13
29.35
1,221,212
-0.37(-1.24%)
Jan 06, 2006
29.30
30.00
28.72
29.72
744,116
+0.85(+2.94%)
Jan 05, 2006
28.51
29.27
28.42
28.87
1,098,012
+0.44(+1.55%)
Jan 04, 2006
28.10
29.20
28.10
28.43
872,834
+0.32(+1.14%)
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
.