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, 2016
38.28
38.63
38.04
38.31
821,998
-0.12(-0.31%)
Mar 30, 2016
39.00
39.16
38.32
38.43
1,329,129
-0.37(-0.95%)
Mar 29, 2016
38.40
39.01
37.90
38.80
1,973,329
+0.52(+1.36%)
Mar 28, 2016
38.99
39.00
38.03
38.28
2,090,886
-0.26(-0.67%)
Mar 24, 2016
36.83
38.54
38.54
38.54
3,179,300
+1.48(+3.99%)
Mar 23, 2016
37.81
37.81
36.93
37.06
1,169,203
-0.52(-1.38%)
Mar 22, 2016
37.38
37.74
36.91
37.58
1,122,199
+0.14(+0.37%)
Mar 21, 2016
37.62
37.77
36.80
37.44
1,190,838
+0.27(+0.73%)
Mar 18, 2016
36.79
37.33
36.50
37.17
1,968,506
+0.67(+1.84%)
Mar 17, 2016
35.45
36.64
35.22
36.50
1,181,246
+0.61(+1.70%)
Mar 16, 2016
34.70
36.14
34.44
35.89
1,096,162
+1.01(+2.90%)
Mar 15, 2016
34.40
34.89
33.77
34.88
851,866
+0.35(+1.01%)
Mar 14, 2016
35.07
35.34
34.53
34.53
620,737
-0.66(-1.88%)
Mar 11, 2016
34.80
35.29
34.47
35.19
988,058
+0.79(+2.30%)
Mar 10, 2016
34.82
35.25
34.10
34.40
706,817
-0.26(-0.75%)
Mar 09, 2016
34.38
34.71
33.95
34.66
926,192
+0.55(+1.61%)
Mar 08, 2016
34.58
35.05
34.03
34.11
1,217,234
-1.24(-3.51%)
Mar 07, 2016
35.53
36.05
34.68
35.35
1,863,612
-0.86(-2.38%)
Mar 04, 2016
36.15
36.54
35.64
36.21
652,068
+0.21(+0.58%)
Mar 03, 2016
35.96
36.11
35.57
36.00
769,758
+0.04(+0.11%)
Mar 02, 2016
35.93
36.26
35.58
35.96
985,492
-0.15(-0.42%)
Mar 01, 2016
34.97
36.13
34.45
36.11
1,144,405
+1.48(+4.27%)
Feb 29, 2016
34.50
35.45
34.46
34.63
815,828
+0.17(+0.49%)
Feb 26, 2016
34.40
34.95
33.96
34.46
1,416,461
+0.12(+0.35%)
Feb 25, 2016
34.02
34.37
32.99
34.34
1,612,277
+1.10(+3.31%)
Feb 24, 2016
32.30
33.33
31.98
33.24
602,390
+0.46(+1.40%)
Feb 23, 2016
33.05
33.44
32.77
32.78
596,723
-0.49(-1.47%)
Feb 22, 2016
32.49
33.29
32.43
33.27
864,204
+0.84(+2.59%)
Feb 19, 2016
32.42
33.09
31.41
32.43
1,400,656
-0.11(-0.34%)
Feb 18, 2016
33.41
33.52
32.52
32.54
612,260
-0.74(-2.22%)
Feb 17, 2016
32.57
33.37
32.44
33.28
1,234,508
+0.84(+2.59%)
Feb 16, 2016
31.31
32.66
30.68
32.44
1,117,362
+1.56(+5.05%)
Feb 12, 2016
30.56
30.88
30.88
30.88
766,700
+0.66(+2.18%)
Feb 11, 2016
29.59
30.51
29.00
30.22
1,282,865
+0.03(+0.10%)
Feb 10, 2016
30.16
31.43
30.00
30.19
1,127,997
+0.26(+0.87%)
Feb 09, 2016
30.38
31.51
29.84
29.93
1,319,189
-0.87(-2.82%)
Feb 08, 2016
30.47
31.04
29.56
30.80
2,419,596
-0.35(-1.12%)
Feb 05, 2016
31.08
31.69
30.55
31.15
2,444,504
+0.01(+0.03%)
Feb 04, 2016
30.04
31.22
30.00
31.14
1,446,477
+1.05(+3.49%)
Feb 03, 2016
30.24
30.61
29.05
30.09
1,478,972
+0.20(+0.67%)
Feb 02, 2016
30.75
30.85
29.80
29.89
992,019
-1.44(-4.60%)
Feb 01, 2016
31.39
31.75
30.02
31.33
1,569,579
-0.37(-1.17%)
Jan 29, 2016
31.31
32.59
30.80
31.70
2,739,664
+1.29(+4.24%)
Jan 28, 2016
30.63
30.84
29.95
30.41
1,662,694
-0.01(-0.03%)
Jan 27, 2016
30.69
31.25
30.00
30.42
1,167,998
-0.54(-1.74%)
Jan 26, 2016
30.78
31.00
30.40
30.96
1,348,529
+0.23(+0.75%)
Jan 25, 2016
31.46
31.73
30.48
30.73
1,108,063
-0.77(-2.44%)
Jan 22, 2016
31.09
31.59
30.43
31.50
1,182,227
+0.94(+3.08%)
Jan 21, 2016
30.25
31.15
29.85
30.56
1,554,446
+0.56(+1.87%)
Jan 20, 2016
29.48
30.42
29.00
30.00
1,722,236
+0.17(+0.57%)
Jan 19, 2016
30.15
30.42
29.28
29.83
1,514,837
+0.06(+0.20%)
Jan 15, 2016
30.79
29.77
29.77
29.77
15,613,400
-2.03(-6.38%)
Jan 14, 2016
31.36
32.37
30.93
31.80
2,561,285
+0.82(+2.65%)
Jan 13, 2016
31.75
32.42
30.88
30.98
2,856,692
-0.35(-1.12%)
Jan 12, 2016
31.31
31.99
30.60
31.33
2,111,546
+0.48(+1.56%)
Jan 11, 2016
29.36
30.97
29.36
30.85
1,966,482
+1.85(+6.38%)
Jan 08, 2016
29.82
30.40
28.91
29.00
1,439,008
-0.69(-2.32%)
Jan 07, 2016
30.25
30.25
29.34
29.69
1,739,413
-1.18(-3.82%)
Jan 06, 2016
30.77
31.21
30.36
30.87
683,849
-0.41(-1.31%)
Jan 05, 2016
31.66
31.74
30.85
31.28
816,353
-0.37(-1.17%)
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
.