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 (%)
Apr 30, 2008
24.78
25.20
24.37
24.50
792,517
-0.25(-1.01%)
Apr 29, 2008
24.30
24.97
24.21
24.75
1,086,536
+0.45(+1.85%)
Apr 28, 2008
24.24
24.44
23.78
24.30
967,785
-0.02(-0.08%)
Apr 25, 2008
24.04
24.84
23.92
24.32
1,693,123
+0.58(+2.44%)
Apr 24, 2008
23.39
24.10
23.31
23.74
1,144,097
+0.18(+0.76%)
Apr 23, 2008
23.41
24.06
23.22
23.56
1,076,261
+0.24(+1.03%)
Apr 22, 2008
23.75
23.75
22.79
23.32
885,062
-0.55(-2.30%)
Apr 21, 2008
23.07
23.96
23.07
23.87
631,457
+0.56(+2.40%)
Apr 18, 2008
23.36
23.50
23.05
23.31
807,640
+0.49(+2.15%)
Apr 17, 2008
22.73
22.95
22.44
22.82
1,055,660
+0.03(+0.13%)
Apr 16, 2008
23.58
23.93
22.68
22.79
1,907,585
-0.51(-2.19%)
Apr 15, 2008
23.23
23.43
22.92
23.30
718,927
+0.22(+0.95%)
Apr 14, 2008
23.00
23.57
22.69
23.08
767,247
+0.08(+0.35%)
Apr 11, 2008
23.06
24.50
22.97
23.00
1,011,434
-1.71(-6.92%)
Apr 10, 2008
23.86
25.07
23.62
24.71
998,494
+0.85(+3.56%)
Apr 09, 2008
24.50
24.56
23.55
23.86
868,237
-0.66(-2.69%)
Apr 08, 2008
24.40
24.92
24.25
24.52
810,815
+0.00(+0.00%)
Apr 07, 2008
25.18
25.18
24.48
24.52
739,718
-0.43(-1.72%)
Apr 04, 2008
24.68
25.26
24.35
24.95
1,375,176
+0.32(+1.30%)
Apr 03, 2008
24.00
24.66
24.00
24.63
724,204
+0.35(+1.44%)
Apr 02, 2008
23.71
24.67
23.71
24.28
1,269,060
+0.72(+3.06%)
Apr 01, 2008
22.81
23.56
22.77
23.56
739,317
+0.76(+3.33%)
Mar 31, 2008
22.37
23.09
22.28
22.80
706,706
+0.53(+2.38%)
Mar 28, 2008
22.73
23.01
22.14
22.27
583,997
-0.38(-1.68%)
Mar 27, 2008
23.04
23.12
22.60
22.65
717,391
-0.34(-1.48%)
Mar 26, 2008
23.60
23.60
22.67
22.99
1,210,032
-0.67(-2.83%)
Mar 25, 2008
23.57
23.76
23.20
23.66
1,094,205
+0.00(+0.00%)
Mar 24, 2008
23.09
24.52
23.05
23.66
2,590,079
+0.78(+3.41%)
Mar 21, 2008
21.16
22.88
20.80
22.88
3,313,014
+0.00(+0.00%)
Mar 20, 2008
21.16
22.88
20.80
22.88
3,313,014
+1.93(+9.21%)
Mar 19, 2008
21.36
21.79
20.95
20.95
1,203,929
-0.51(-2.38%)
Mar 18, 2008
20.69
21.46
20.55
21.46
1,211,297
+1.29(+6.40%)
Mar 17, 2008
19.71
20.56
19.34
20.17
915,447
-0.15(-0.74%)
Mar 14, 2008
20.97
21.12
19.99
20.32
1,243,571
-0.63(-3.01%)
Mar 13, 2008
20.94
21.14
20.26
20.95
1,987,422
-0.23(-1.09%)
Mar 12, 2008
21.76
21.84
21.15
21.18
1,236,479
-0.57(-2.62%)
Mar 11, 2008
21.24
21.76
20.95
21.75
1,184,207
+1.03(+4.97%)
Mar 10, 2008
21.37
21.53
20.72
20.72
794,792
-0.58(-2.72%)
Mar 07, 2008
21.42
22.01
20.95
21.30
980,351
-0.35(-1.62%)
Mar 06, 2008
22.00
22.10
21.53
21.65
910,739
-0.46(-2.08%)
Mar 05, 2008
21.77
22.80
21.77
22.11
1,665,831
+0.53(+2.46%)
Mar 04, 2008
21.61
21.90
21.14
21.58
794,488
-0.30(-1.37%)
Mar 03, 2008
21.72
22.07
21.41
21.88
1,031,744
+0.13(+0.60%)
Feb 29, 2008
22.27
22.32
21.72
21.75
925,001
-0.62(-2.77%)
Feb 28, 2008
22.71
22.78
22.09
22.37
1,354,696
-0.42(-1.84%)
Feb 27, 2008
21.91
23.03
21.71
22.79
1,385,795
+0.14(+0.62%)
Feb 26, 2008
22.16
23.10
22.11
22.65
2,521,487
+0.30(+1.34%)
Feb 25, 2008
20.94
22.37
20.94
22.35
1,771,331
+1.37(+6.53%)
Feb 22, 2008
21.22
21.22
20.48
20.98
848,724
-0.03(-0.14%)
Feb 21, 2008
21.46
21.94
20.92
21.01
755,641
-0.26(-1.22%)
Feb 20, 2008
21.11
21.33
20.70
21.27
947,392
+0.05(+0.24%)
Feb 19, 2008
21.50
21.69
21.05
21.22
740,952
+0.02(+0.09%)
Feb 18, 2008
21.29
21.55
20.86
21.20
879,192
+0.00(+0.00%)
Feb 15, 2008
21.29
21.55
20.86
21.20
879,192
-0.25(-1.17%)
Feb 14, 2008
22.30
22.45
21.35
21.45
1,273,606
-0.84(-3.77%)
Feb 13, 2008
22.69
22.89
21.89
22.29
1,035,937
-0.20(-0.89%)
Feb 12, 2008
21.92
22.93
21.82
22.49
2,511,631
+0.64(+2.93%)
Feb 11, 2008
21.15
21.95
20.82
21.85
1,111,341
+0.67(+3.16%)
Feb 08, 2008
20.57
21.62
20.05
21.18
1,048,109
+0.52(+2.52%)
Feb 07, 2008
20.20
20.93
19.91
20.66
1,152,097
+0.39(+1.92%)
Feb 06, 2008
21.46
21.46
20.23
20.27
1,342,606
-0.98(-4.61%)
Feb 05, 2008
22.77
22.95
20.97
21.25
1,788,524
-2.01(-8.64%)
Feb 04, 2008
23.24
23.49
22.99
23.26
887,584
+0.00(+0.00%)
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
.