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, 2010
17.18
17.66
17.13
17.34
1,477,594
+0.09(+0.52%)
Mar 30, 2010
16.71
17.27
16.70
17.25
1,705,406
+0.63(+3.79%)
Mar 29, 2010
16.69
16.72
16.51
16.62
776,681
+0.02(+0.12%)
Mar 26, 2010
16.58
16.90
16.53
16.60
734,698
+0.03(+0.18%)
Mar 25, 2010
16.33
16.62
16.21
16.57
1,892,268
+0.38(+2.35%)
Mar 24, 2010
16.56
16.58
16.17
16.19
662,799
-0.33(-2.00%)
Mar 23, 2010
15.90
16.55
15.87
16.52
1,086,242
+0.60(+3.77%)
Mar 22, 2010
15.93
16.11
15.83
15.92
1,117,251
-0.07(-0.44%)
Mar 19, 2010
16.75
16.75
15.94
15.99
1,208,287
-0.65(-3.91%)
Mar 18, 2010
16.74
16.85
16.49
16.64
415,960
-0.15(-0.89%)
Mar 17, 2010
16.65
16.84
16.52
16.79
560,503
+0.14(+0.84%)
Mar 16, 2010
16.24
16.71
16.21
16.65
375,643
+0.42(+2.59%)
Mar 15, 2010
16.27
16.50
16.16
16.23
601,719
-0.40(-2.41%)
Mar 12, 2010
16.72
16.72
16.37
16.63
364,409
+0.02(+0.12%)
Mar 11, 2010
16.69
16.69
16.37
16.61
451,821
-0.21(-1.25%)
Mar 10, 2010
16.69
17.00
16.60
16.82
529,194
+0.11(+0.66%)
Mar 09, 2010
16.74
16.95
16.63
16.71
456,725
-0.13(-0.77%)
Mar 08, 2010
16.86
17.00
16.71
16.84
450,768
+0.03(+0.18%)
Mar 05, 2010
16.43
16.89
16.37
16.81
986,691
+0.41(+2.50%)
Mar 04, 2010
16.30
16.40
16.15
16.40
549,284
+0.13(+0.80%)
Mar 03, 2010
16.40
16.54
16.14
16.27
498,756
-0.06(-0.37%)
Mar 02, 2010
16.03
16.47
15.94
16.33
876,757
+0.32(+2.00%)
Mar 01, 2010
15.54
16.01
15.49
16.01
882,689
+0.50(+3.22%)
Feb 26, 2010
15.69
15.69
15.42
15.51
719,355
-0.12(-0.77%)
Feb 25, 2010
15.63
15.77
15.27
15.63
1,033,120
-0.22(-1.39%)
Feb 24, 2010
16.11
16.31
15.79
15.85
897,272
-0.25(-1.55%)
Feb 23, 2010
16.02
16.18
15.85
16.10
1,101,927
+0.01(+0.06%)
Feb 22, 2010
16.18
16.33
16.04
16.09
947,915
-0.03(-0.19%)
Feb 19, 2010
15.99
16.24
15.92
16.12
562,275
+0.14(+0.88%)
Feb 18, 2010
16.00
16.07
15.87
15.98
779,239
-0.04(-0.25%)
Feb 17, 2010
16.07
16.15
15.86
16.02
920,408
+0.00(+0.00%)
Feb 16, 2010
15.46
16.06
15.33
16.02
767,785
+0.67(+4.36%)
Feb 12, 2010
15.10
15.35
15.35
15.35
670,800
+0.10(+0.66%)
Feb 11, 2010
15.02
15.30
14.79
15.25
507,218
+0.14(+0.93%)
Feb 10, 2010
15.15
15.29
14.82
15.11
560,229
-0.13(-0.85%)
Feb 09, 2010
15.16
15.46
15.00
15.24
739,623
+0.26(+1.74%)
Feb 08, 2010
15.19
15.27
14.92
14.98
535,084
-0.24(-1.58%)
Feb 05, 2010
14.99
15.26
14.67
15.22
667,628
+0.21(+1.40%)
Feb 04, 2010
15.56
15.56
14.93
15.01
1,214,404
-0.70(-4.46%)
Feb 03, 2010
15.59
15.81
15.45
15.71
620,291
+0.01(+0.06%)
Feb 02, 2010
15.50
16.02
15.34
15.70
1,336,799
+0.17(+1.09%)
Feb 01, 2010
15.04
15.57
15.04
15.53
1,013,142
+0.59(+3.95%)
Jan 29, 2010
15.67
15.76
14.86
14.94
1,220,136
-0.63(-4.05%)
Jan 28, 2010
16.01
16.06
15.22
15.57
785,480
-0.41(-2.57%)
Jan 27, 2010
15.76
16.06
15.68
15.98
935,102
+0.13(+0.82%)
Jan 26, 2010
16.18
16.18
15.79
15.85
717,016
-0.39(-2.40%)
Jan 25, 2010
16.41
16.64
15.98
16.24
738,657
-0.02(-0.12%)
Jan 22, 2010
17.08
17.18
16.11
16.26
2,517,027
-0.92(-5.36%)
Jan 21, 2010
17.20
17.50
17.00
17.18
1,509,256
+0.05(+0.29%)
Jan 20, 2010
17.06
17.20
16.87
17.13
781,021
-0.06(-0.35%)
Jan 19, 2010
17.17
17.36
17.09
17.19
740,562
+0.08(+0.47%)
Jan 15, 2010
17.37
17.11
17.11
17.11
1,263,500
-0.21(-1.21%)
Jan 14, 2010
17.01
17.34
16.87
17.32
1,013,496
+0.32(+1.88%)
Jan 13, 2010
17.20
17.28
16.58
17.00
1,144,349
-0.20(-1.16%)
Jan 12, 2010
17.44
17.49
17.03
17.20
1,288,197
-0.63(-3.53%)
Jan 11, 2010
18.05
18.14
17.58
17.83
660,131
-0.08(-0.45%)
Jan 08, 2010
17.63
17.98
17.62
17.91
539,695
+0.20(+1.13%)
Jan 07, 2010
18.00
18.10
17.59
17.71
830,136
-0.22(-1.23%)
Jan 06, 2010
18.09
18.30
17.90
17.93
1,196,268
-0.13(-0.72%)
Jan 05, 2010
18.42
18.42
17.97
18.06
1,300,165
-0.16(-0.88%)
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
.