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, 2015
35.52
35.54
35.05
35.40
283,453
-0.19(-0.53%)
Mar 30, 2015
35.41
35.77
35.20
35.59
351,783
+0.46(+1.31%)
Mar 27, 2015
34.53
35.33
34.09
35.13
890,316
+0.63(+1.83%)
Mar 26, 2015
34.65
34.65
34.05
34.50
599,138
-0.61(-1.74%)
Mar 25, 2015
36.87
36.87
35.01
35.11
618,056
-1.70(-4.62%)
Mar 24, 2015
36.78
37.10
36.56
36.81
568,313
+0.03(+0.08%)
Mar 23, 2015
36.70
37.02
36.23
36.78
647,064
+0.44(+1.21%)
Mar 20, 2015
37.09
37.41
36.20
36.34
1,393,643
-0.34(-0.93%)
Mar 19, 2015
34.85
36.80
34.53
36.68
1,069,483
+2.00(+5.77%)
Mar 18, 2015
35.00
35.01
34.00
34.68
947,054
+0.82(+2.42%)
Mar 17, 2015
33.90
33.90
33.53
33.86
656,891
-0.03(-0.09%)
Mar 16, 2015
33.29
33.94
33.29
33.89
448,754
+0.69(+2.08%)
Mar 13, 2015
33.20
33.28
32.60
33.20
418,509
+0.12(+0.36%)
Mar 12, 2015
32.95
33.13
32.50
33.08
680,528
+0.08(+0.24%)
Mar 11, 2015
33.21
33.44
32.91
33.00
563,789
+0.00(+0.00%)
Mar 10, 2015
33.10
33.30
32.93
33.00
383,541
-0.29(-0.87%)
Mar 09, 2015
33.16
33.48
33.00
33.29
279,362
+0.11(+0.33%)
Mar 06, 2015
33.15
33.40
32.94
33.18
1,144,554
-0.13(-0.39%)
Mar 05, 2015
33.23
33.40
32.97
33.31
477,088
+0.11(+0.33%)
Mar 04, 2015
32.99
33.48
32.71
33.20
510,966
+0.09(+0.27%)
Mar 03, 2015
33.11
33.29
32.76
33.11
807,813
-0.21(-0.63%)
Mar 02, 2015
32.33
33.33
32.20
33.32
654,074
+1.08(+3.35%)
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%)
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
.