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, 2013
22.18
22.26
21.85
21.93
351,952
-0.35(-1.57%)
May 30, 2013
21.87
22.45
21.87
22.28
514,550
+0.54(+2.48%)
May 29, 2013
21.75
21.85
21.57
21.74
375,748
-0.11(-0.50%)
May 28, 2013
22.01
22.24
21.77
21.85
335,389
+0.21(+0.97%)
May 24, 2013
21.65
21.81
21.41
21.64
0
-0.11(-0.51%)
May 23, 2013
21.49
21.90
21.21
21.75
0
-0.02(-0.09%)
May 22, 2013
22.29
22.38
21.55
21.77
0
-0.55(-2.46%)
May 21, 2013
22.54
22.69
22.24
22.32
554,389
-0.25(-1.11%)
May 20, 2013
22.34
22.66
22.34
22.57
639,383
+0.21(+0.94%)
May 17, 2013
21.83
22.36
21.56
22.36
0
+0.67(+3.09%)
May 16, 2013
21.17
21.95
21.17
21.69
887,876
+0.50(+2.36%)
May 15, 2013
21.21
21.30
21.04
21.19
0
-0.33(-1.53%)
May 13, 2013
21.73
21.75
21.33
21.52
0
-0.28(-1.28%)
May 10, 2013
21.87
22.03
21.72
21.80
0
-0.05(-0.23%)
May 09, 2013
21.84
21.88
21.75
21.85
0
+0.04(+0.18%)
May 08, 2013
21.58
21.81
21.29
21.81
0
+0.22(+1.02%)
May 07, 2013
21.78
21.78
21.29
21.59
0
-0.17(-0.78%)
May 06, 2013
21.55
21.96
21.45
21.76
0
+0.27(+1.26%)
May 03, 2013
20.99
21.56
20.99
21.49
0
+0.83(+4.02%)
May 02, 2013
20.27
20.80
20.04
20.66
0
+0.54(+2.68%)
May 01, 2013
20.71
20.94
20.12
20.12
603,381
-0.68(-3.27%)
Apr 30, 2013
20.89
20.91
20.70
20.80
0
-0.03(-0.14%)
Apr 29, 2013
21.10
21.20
20.78
20.83
494,410
-0.13(-0.62%)
Apr 26, 2013
22.84
21.30
19.92
20.96
1,069,642
+1.04(+5.22%)
Apr 25, 2013
19.89
20.14
19.59
19.92
0
+0.04(+0.20%)
Apr 24, 2013
19.98
20.16
19.74
19.88
503,418
-0.19(-0.95%)
Apr 23, 2013
19.98
20.30
19.73
20.07
453,577
+0.30(+1.54%)
Apr 22, 2013
19.40
19.84
18.99
19.77
542,068
+0.32(+1.67%)
Apr 19, 2013
19.25
19.49
18.96
19.44
307,181
+0.17(+0.88%)
Apr 18, 2013
20.02
20.15
19.20
19.27
461,042
-0.66(-3.31%)
Apr 17, 2013
20.60
20.60
19.66
19.93
480,522
-0.84(-4.04%)
Apr 16, 2013
20.58
20.94
20.33
20.77
450,072
+0.40(+1.96%)
Apr 15, 2013
20.65
20.77
20.23
20.37
748,572
-0.39(-1.88%)
Apr 12, 2013
20.72
20.84
20.28
20.76
640,905
-0.09(-0.43%)
Apr 11, 2013
20.70
21.02
20.65
20.85
832,738
+0.07(+0.34%)
Apr 10, 2013
20.69
20.92
20.61
20.78
1,021,415
+0.16(+0.78%)
Apr 09, 2013
21.00
21.11
20.61
20.62
622,714
-0.39(-1.86%)
Apr 08, 2013
21.09
21.10
20.62
21.01
356,214
-0.06(-0.28%)
Apr 05, 2013
20.80
21.15
20.66
21.07
368,983
-0.14(-0.66%)
Apr 04, 2013
20.95
21.30
20.77
21.21
499,252
+0.25(+1.19%)
Apr 03, 2013
21.87
21.90
20.91
20.96
642,229
-0.80(-3.68%)
Apr 02, 2013
22.73
22.73
21.73
21.76
555,608
-0.81(-3.59%)
Apr 01, 2013
23.20
23.24
22.44
22.57
464,088
-0.60(-2.59%)
Mar 28, 2013
22.91
23.28
22.76
23.17
488,955
+0.32(+1.40%)
Mar 27, 2013
22.55
22.90
22.39
22.85
314,591
+0.11(+0.48%)
Mar 26, 2013
22.59
22.78
22.21
22.74
329,589
+0.31(+1.38%)
Mar 25, 2013
22.28
22.57
22.19
22.43
443,113
+0.22(+0.99%)
Mar 22, 2013
22.03
22.22
21.85
22.21
235,548
+0.26(+1.18%)
Mar 21, 2013
22.24
22.35
21.90
21.95
525,681
-0.55(-2.44%)
Mar 20, 2013
22.30
22.50
22.12
22.50
221,059
+0.32(+1.44%)
Mar 19, 2013
22.19
22.43
21.83
22.18
371,021
+0.03(+0.14%)
Mar 18, 2013
21.93
22.23
21.73
22.15
365,047
+0.07(+0.32%)
Mar 15, 2013
22.22
22.22
21.84
22.08
652,444
-0.08(-0.36%)
Mar 14, 2013
22.19
22.24
22.02
22.16
389,079
+0.09(+0.41%)
Mar 13, 2013
21.88
22.16
21.75
22.07
268,910
+0.22(+1.01%)
Mar 12, 2013
21.76
21.97
21.70
21.85
372,020
-0.01(-0.05%)
Mar 11, 2013
21.73
21.88
21.63
21.86
272,194
+0.00(+0.00%)
Mar 08, 2013
21.72
21.86
21.44
21.86
492,371
+0.35(+1.63%)
Mar 07, 2013
20.86
21.52
20.85
21.51
477,071
+0.71(+3.41%)
Mar 06, 2013
20.58
20.89
20.34
20.80
411,507
+0.34(+1.66%)
Mar 05, 2013
20.28
20.61
20.04
20.46
891,264
+0.29(+1.44%)
Mar 04, 2013
20.35
20.46
19.99
20.17
1,042,869
-0.14(-0.69%)
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
.