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 30, 2007
20.70
20.92
20.52
20.81
1,114,251
+0.08(+0.39%)
Mar 29, 2007
21.10
21.48
20.69
20.73
2,007,290
-0.26(-1.24%)
Mar 28, 2007
20.87
21.12
20.43
20.99
1,658,816
+0.14(+0.67%)
Mar 27, 2007
20.88
21.12
20.84
20.85
549,257
-0.14(-0.67%)
Mar 26, 2007
21.17
21.22
20.80
20.99
985,653
-0.13(-0.62%)
Mar 23, 2007
21.00
21.16
20.94
21.12
1,216,264
+0.04(+0.19%)
Mar 22, 2007
21.20
21.22
20.78
21.08
1,941,517
-0.01(-0.05%)
Mar 21, 2007
20.49
21.24
20.02
21.09
2,859,036
+1.51(+7.71%)
Mar 20, 2007
19.38
19.74
19.29
19.58
684,656
+0.15(+0.77%)
Mar 19, 2007
20.02
20.08
19.25
19.43
1,507,731
-0.59(-2.95%)
Mar 16, 2007
19.95
20.07
19.79
20.02
1,877,647
+0.12(+0.60%)
Mar 15, 2007
19.96
20.02
19.63
19.90
1,346,018
-0.03(-0.15%)
Mar 14, 2007
19.57
19.99
19.49
19.93
1,230,437
+0.26(+1.32%)
Mar 13, 2007
20.36
20.20
19.58
19.67
1,261,450
-0.69(-3.39%)
Mar 12, 2007
20.40
20.67
20.19
20.36
802,341
-0.03(-0.15%)
Mar 09, 2007
20.17
20.52
19.89
20.39
1,523,878
+0.76(+3.87%)
Mar 08, 2007
20.11
20.20
19.56
19.63
2,387,326
-0.46(-2.29%)
Mar 07, 2007
19.84
20.32
19.58
20.09
1,736,767
+0.29(+1.46%)
Mar 06, 2007
19.21
19.84
19.16
19.80
1,446,335
+0.69(+3.61%)
Mar 05, 2007
19.37
19.55
19.08
19.11
1,496,728
-0.38(-1.95%)
Mar 02, 2007
19.83
19.98
19.42
19.49
1,762,461
-0.51(-2.55%)
Mar 01, 2007
20.01
20.32
19.60
20.00
2,473,415
-0.26(-1.28%)
Feb 28, 2007
20.26
20.65
19.85
20.26
1,479,973
+0.01(+0.05%)
Feb 27, 2007
20.76
20.82
20.17
20.25
2,746,746
-0.74(-3.53%)
Feb 26, 2007
21.55
21.55
20.76
20.99
2,216,668
-0.46(-2.14%)
Feb 23, 2007
20.21
21.80
20.21
21.45
6,112,020
+1.53(+7.68%)
Feb 22, 2007
18.53
19.95
18.52
19.92
2,941,590
+1.62(+8.85%)
Feb 21, 2007
18.16
18.32
17.87
18.30
2,372,133
+0.10(+0.55%)
Feb 20, 2007
18.09
18.22
17.79
18.20
1,749,125
+0.02(+0.11%)
Feb 16, 2007
18.19
18.21
17.94
18.18
1,119,560
+0.00(+0.00%)
Feb 15, 2007
18.10
18.20
17.86
18.18
734,268
+0.16(+0.89%)
Feb 14, 2007
17.70
18.19
17.56
18.02
1,498,157
+0.36(+2.04%)
Feb 13, 2007
18.07
18.20
17.54
17.66
1,596,082
-0.33(-1.83%)
Feb 12, 2007
18.32
18.36
17.91
17.99
1,128,238
-0.31(-1.69%)
Feb 09, 2007
18.86
19.09
18.25
18.30
1,498,391
-0.58(-3.07%)
Feb 08, 2007
18.69
19.10
18.24
18.88
1,510,364
+0.08(+0.43%)
Feb 07, 2007
18.24
18.81
18.10
18.80
2,019,120
+0.62(+3.41%)
Feb 06, 2007
18.22
18.22
17.90
18.18
1,979,056
+0.03(+0.17%)
Feb 05, 2007
18.69
18.85
18.13
18.15
1,385,940
-0.60(-3.20%)
Feb 02, 2007
18.58
19.00
18.49
18.75
1,578,544
+0.06(+0.32%)
Feb 01, 2007
18.12
18.69
18.12
18.69
1,624,835
+0.49(+2.69%)
Jan 31, 2007
17.89
18.35
17.52
18.20
1,911,988
+0.27(+1.51%)
Jan 30, 2007
18.36
18.36
17.79
17.93
1,259,434
-0.43(-2.34%)
Jan 29, 2007
18.52
18.54
18.13
18.36
2,355,502
-0.24(-1.29%)
Jan 26, 2007
18.05
18.80
17.72
18.60
4,099,619
+0.24(+1.31%)
Jan 25, 2007
18.00
18.73
17.99
18.36
1,930,996
+0.28(+1.55%)
Jan 24, 2007
17.30
18.10
17.22
18.08
1,645,386
+0.87(+5.06%)
Jan 23, 2007
17.05
17.62
17.00
17.21
1,005,335
+0.05(+0.29%)
Jan 22, 2007
17.36
17.40
17.00
17.16
948,784
-0.14(-0.81%)
Jan 19, 2007
17.26
17.69
17.21
17.30
1,460,433
-0.07(-0.40%)
Jan 18, 2007
17.88
17.93
17.29
17.37
1,230,231
-0.61(-3.39%)
Jan 17, 2007
18.30
18.32
17.90
17.98
1,379,147
-0.37(-2.02%)
Jan 16, 2007
18.68
18.77
18.16
18.35
1,545,301
-0.42(-2.24%)
Jan 12, 2007
18.46
18.79
18.34
18.77
936,680
+0.27(+1.46%)
Jan 11, 2007
18.49
18.63
18.28
18.50
1,268,380
+0.01(+0.05%)
Jan 10, 2007
18.25
18.75
18.15
18.49
1,475,102
+0.10(+0.54%)
Jan 09, 2007
17.99
18.45
17.52
18.39
2,102,411
+0.51(+2.85%)
Jan 08, 2007
18.27
18.27
17.76
17.88
2,455,650
-0.85(-4.54%)
Jan 05, 2007
19.16
19.22
18.36
18.73
1,407,350
-0.57(-2.95%)
Jan 04, 2007
19.19
19.36
18.88
19.30
1,345,026
+0.12(+0.63%)
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
.