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 28, 2017
51.85
52.00
46.81
46.94
2,791,718
-2.20(-4.48%)
Apr 27, 2017
49.08
49.71
48.92
49.14
1,746,185
+0.15(+0.31%)
Apr 26, 2017
50.05
50.15
48.93
48.99
1,429,833
-1.50(-2.97%)
Apr 25, 2017
50.64
51.22
50.34
50.49
888,909
+0.22(+0.44%)
Apr 24, 2017
50.04
50.56
49.72
50.27
1,111,792
+1.17(+2.38%)
Apr 21, 2017
49.33
49.42
48.49
49.10
837,164
-0.43(-0.87%)
Apr 20, 2017
48.37
49.61
48.03
49.53
1,124,834
+1.54(+3.21%)
Apr 19, 2017
48.37
48.98
47.85
47.99
1,077,085
-0.04(-0.08%)
Apr 18, 2017
47.00
48.14
46.92
48.03
1,075,826
+0.65(+1.37%)
Apr 17, 2017
47.01
47.42
46.76
47.38
830,513
+0.57(+1.22%)
Apr 13, 2017
47.08
47.86
46.76
46.81
857,120
-0.51(-1.08%)
Apr 12, 2017
48.55
48.73
47.12
47.32
1,055,837
-1.26(-2.59%)
Apr 11, 2017
48.73
49.36
47.32
48.58
1,282,147
-0.33(-0.67%)
Apr 10, 2017
49.46
49.96
48.56
48.91
980,962
-0.66(-1.33%)
Apr 07, 2017
48.98
49.82
48.65
49.57
1,099,762
+0.39(+0.79%)
Apr 06, 2017
48.41
48.41
48.05
49.18
1,587,793
+0.67(+1.38%)
Apr 05, 2017
50.89
51.08
48.46
48.51
1,783,205
-2.20(-4.34%)
Apr 04, 2017
50.75
51.27
50.27
50.71
658,961
-0.21(-0.41%)
Apr 03, 2017
51.66
51.99
50.60
50.92
624,255
-0.61(-1.18%)
Mar 31, 2017
51.43
51.83
51.06
51.53
679,542
+0.04(+0.08%)
Mar 30, 2017
51.56
52.17
51.43
51.49
781,125
+0.03(+0.06%)
Mar 29, 2017
51.67
51.82
51.13
51.46
617,831
-0.42(-0.81%)
Mar 28, 2017
51.23
52.06
51.03
51.88
533,248
+0.40(+0.78%)
Mar 27, 2017
50.83
51.70
50.32
51.48
700,850
-0.11(-0.21%)
Mar 24, 2017
51.38
52.42
51.38
51.59
551,453
+0.42(+0.82%)
Mar 23, 2017
51.21
51.83
51.02
51.17
348,673
-0.11(-0.21%)
Mar 22, 2017
51.33
51.54
50.59
51.28
523,538
+0.42(+0.83%)
Mar 21, 2017
52.96
53.00
50.70
50.86
914,178
-1.64(-3.12%)
Mar 20, 2017
52.64
52.92
52.34
52.50
388,850
-0.14(-0.27%)
Mar 17, 2017
52.84
53.02
52.28
52.64
1,356,927
-0.08(-0.15%)
Mar 16, 2017
52.86
53.06
52.61
52.72
440,412
+0.12(+0.23%)
Mar 15, 2017
51.31
52.72
51.20
52.60
792,948
+1.00(+1.94%)
Mar 14, 2017
51.92
52.08
51.19
51.60
527,378
-0.65(-1.24%)
Mar 13, 2017
51.94
52.43
51.58
52.25
523,889
+0.22(+0.42%)
Mar 10, 2017
51.83
52.41
51.50
52.03
732,867
+0.53(+1.03%)
Mar 09, 2017
52.06
52.17
51.38
51.50
841,713
-0.68(-1.30%)
Mar 08, 2017
52.76
53.33
52.08
52.18
1,034,051
-0.23(-0.44%)
Mar 07, 2017
52.55
52.98
52.25
52.41
856,118
-0.08(-0.15%)
Mar 06, 2017
52.00
52.75
51.52
52.49
908,517
+0.00(+0.00%)
Mar 03, 2017
52.75
53.27
51.76
52.49
867,268
-0.36(-0.68%)
Mar 02, 2017
53.22
53.64
52.68
52.85
849,593
-0.46(-0.86%)
Mar 01, 2017
52.76
53.46
52.15
53.31
1,050,435
+1.49(+2.88%)
Feb 28, 2017
53.49
53.49
51.80
51.82
1,032,057
-1.81(-3.37%)
Feb 27, 2017
53.17
53.77
52.80
53.63
870,256
+0.49(+0.92%)
Feb 24, 2017
52.53
53.49
52.50
53.14
741,512
-0.35(-0.65%)
Feb 23, 2017
54.22
54.37
53.29
53.49
794,888
-0.82(-1.51%)
Feb 22, 2017
54.30
54.33
53.86
54.31
410,826
-0.02(-0.04%)
Feb 21, 2017
54.19
54.99
53.82
54.33
595,981
+0.07(+0.13%)
Feb 17, 2017
54.26
54.26
54.26
0
+0.32(+0.59%)
Feb 16, 2017
54.36
54.73
53.53
53.94
490,977
-0.29(-0.53%)
Feb 15, 2017
53.42
54.38
53.13
54.23
863,972
+0.91(+1.71%)
Feb 14, 2017
53.22
53.62
52.69
53.32
618,415
+0.09(+0.17%)
Feb 13, 2017
53.74
53.93
52.98
53.23
1,136,650
-0.22(-0.41%)
Feb 10, 2017
54.01
54.01
52.75
53.45
792,611
-0.23(-0.43%)
Feb 09, 2017
53.37
54.02
53.06
53.68
1,085,230
+0.33(+0.62%)
Feb 08, 2017
54.56
54.88
53.22
53.35
1,147,211
-1.14(-2.09%)
Feb 07, 2017
54.31
54.80
53.82
54.49
761,869
+0.33(+0.61%)
Feb 06, 2017
54.23
54.50
53.40
54.16
595,459
-0.39(-0.71%)
Feb 03, 2017
53.80
54.79
53.80
54.55
854,503
+1.05(+1.96%)
Feb 02, 2017
53.17
54.10
52.62
53.50
1,125,615
-0.05(-0.09%)
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
.