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 (%)
May 31, 2012
17.97
18.13
17.50
17.66
569,271
-0.36(-2.00%)
May 30, 2012
18.36
18.36
17.94
18.02
376,811
-0.47(-2.54%)
May 29, 2012
18.38
18.91
18.36
18.49
410,810
+0.14(+0.76%)
May 25, 2012
18.20
18.59
18.18
18.35
352,255
+0.16(+0.88%)
May 24, 2012
18.50
18.55
17.93
18.19
518,285
-0.24(-1.30%)
May 23, 2012
18.38
18.47
18.05
18.43
637,579
+0.03(+0.16%)
May 22, 2012
18.71
18.72
18.30
18.40
537,319
-0.32(-1.71%)
May 21, 2012
18.49
18.89
18.21
18.72
437,653
+0.29(+1.57%)
May 18, 2012
18.86
19.16
18.34
18.43
609,645
-0.49(-2.59%)
May 17, 2012
19.49
19.61
18.90
18.92
430,076
-0.61(-3.12%)
May 16, 2012
20.13
20.18
19.46
19.53
576,019
-0.56(-2.79%)
May 15, 2012
20.14
20.49
19.96
20.09
717,278
-0.11(-0.54%)
May 14, 2012
20.24
20.36
20.14
20.20
441,138
-0.32(-1.56%)
May 11, 2012
20.33
20.89
20.24
20.52
503,965
+0.06(+0.29%)
May 10, 2012
20.81
20.84
20.30
20.46
443,599
-0.19(-0.92%)
May 09, 2012
20.53
20.93
20.33
20.65
662,342
-0.21(-1.01%)
May 08, 2012
20.53
20.91
20.39
20.86
757,490
+0.03(+0.14%)
May 07, 2012
20.49
20.96
20.47
20.83
425,986
+0.22(+1.07%)
May 04, 2012
20.80
20.80
20.43
20.61
599,902
-0.34(-1.62%)
May 03, 2012
21.81
21.90
20.76
20.95
603,533
-0.93(-4.25%)
May 02, 2012
21.43
22.00
21.30
21.88
493,959
+0.20(+0.92%)
May 01, 2012
21.48
22.02
21.28
21.68
703,945
+0.16(+0.74%)
Apr 30, 2012
21.78
21.86
21.40
21.52
451,878
-0.24(-1.10%)
Apr 27, 2012
21.35
21.92
20.96
21.76
656,830
+0.60(+2.84%)
Apr 26, 2012
20.90
21.35
20.46
21.16
776,500
+0.96(+4.75%)
Apr 25, 2012
19.99
20.31
19.90
20.20
285,861
+0.63(+3.22%)
Apr 24, 2012
19.65
20.01
19.45
19.57
411,304
-0.04(-0.20%)
Apr 23, 2012
19.73
19.73
19.29
19.61
376,285
-0.53(-2.63%)
Apr 20, 2012
20.67
20.69
20.08
20.14
359,903
-0.19(-0.93%)
Apr 19, 2012
20.47
20.90
20.07
20.33
414,851
-0.11(-0.54%)
Apr 18, 2012
20.45
20.58
20.26
20.44
339,886
-0.24(-1.16%)
Apr 17, 2012
20.48
20.82
20.41
20.68
356,319
+0.42(+2.07%)
Apr 16, 2012
20.45
20.55
20.15
20.26
391,428
-0.06(-0.30%)
Apr 13, 2012
20.67
20.69
20.18
20.32
323,633
-0.48(-2.31%)
Apr 12, 2012
20.38
20.93
20.38
20.80
267,348
+0.53(+2.61%)
Apr 11, 2012
20.32
20.51
20.11
20.27
396,399
+0.18(+0.90%)
Apr 10, 2012
20.19
20.33
19.70
20.09
611,733
-0.16(-0.79%)
Apr 09, 2012
20.29
20.52
20.11
20.25
471,768
-0.45(-2.17%)
Apr 05, 2012
20.61
20.88
20.57
20.70
588,310
-0.03(-0.14%)
Apr 04, 2012
21.21
21.22
20.47
20.73
888,959
-0.79(-3.67%)
Apr 03, 2012
21.50
21.62
21.30
21.52
436,670
-0.07(-0.32%)
Apr 02, 2012
21.35
21.63
21.08
21.59
419,195
+0.15(+0.70%)
Mar 30, 2012
21.84
21.88
21.35
21.44
462,010
-0.15(-0.69%)
Mar 29, 2012
21.56
21.64
21.18
21.59
349,642
-0.08(-0.37%)
Mar 28, 2012
21.89
21.99
21.32
21.67
268,196
-0.25(-1.14%)
Mar 27, 2012
21.92
22.30
21.85
21.92
288,777
-0.01(-0.05%)
Mar 26, 2012
21.51
22.28
21.51
21.93
416,310
+0.55(+2.57%)
Mar 23, 2012
21.16
21.46
21.00
21.38
242,241
+0.20(+0.94%)
Mar 22, 2012
21.08
21.39
20.91
21.18
313,263
-0.19(-0.89%)
Mar 21, 2012
21.40
21.56
21.15
21.37
308,323
-0.02(-0.09%)
Mar 20, 2012
21.32
21.57
21.23
21.39
353,734
-0.16(-0.74%)
Mar 19, 2012
21.51
21.81
21.28
21.55
269,765
+0.08(+0.37%)
Mar 16, 2012
21.81
21.86
21.42
21.47
616,021
-0.22(-1.01%)
Mar 15, 2012
21.47
21.72
21.14
21.69
389,917
+0.34(+1.59%)
Mar 14, 2012
21.44
21.72
21.27
21.35
466,757
-0.06(-0.28%)
Mar 13, 2012
20.90
21.41
20.82
21.41
524,732
+0.74(+3.58%)
Mar 12, 2012
20.84
20.89
20.45
20.67
289,276
-0.17(-0.82%)
Mar 09, 2012
20.66
20.95
20.48
20.84
379,775
+0.14(+0.68%)
Mar 08, 2012
20.37
20.93
20.06
20.70
662,199
+0.56(+2.78%)
Mar 07, 2012
20.31
20.31
19.90
20.14
724,083
+0.02(+0.10%)
Mar 06, 2012
20.35
20.53
19.93
20.12
540,433
-0.47(-2.28%)
Mar 05, 2012
20.17
20.78
20.00
20.59
827,344
+0.30(+1.48%)
Mar 02, 2012
20.88
21.18
20.27
20.29
478,586
-0.56(-2.69%)
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
.