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 25, 2018
68.74
68.74
68.74
0
+0.01(+0.01%)
May 24, 2018
68.74
68.75
68.73
68.73
7,484,491
+0.20(+0.29%)
May 23, 2018
68.60
68.62
68.50
68.53
4,630,169
-0.07(-0.10%)
May 22, 2018
68.66
68.67
68.50
68.60
2,851,427
-0.01(-0.01%)
May 21, 2018
68.65
68.67
68.58
68.61
5,859,674
+0.01(+0.01%)
May 18, 2018
68.59
68.63
68.55
68.60
2,933,643
+0.02(+0.03%)
May 17, 2018
68.56
68.63
68.56
68.58
2,287,907
-0.01(-0.01%)
May 16, 2018
68.54
68.59
68.50
68.59
1,912,805
+0.04(+0.06%)
May 15, 2018
68.58
68.58
68.53
68.55
19,362,324
+0.84(+1.24%)
May 14, 2018
67.50
67.75
67.45
67.71
3,418,388
+0.87(+1.30%)
May 11, 2018
66.95
67.50
66.72
66.84
2,212,690
-0.15(-0.22%)
May 10, 2018
67.40
67.54
66.92
66.99
1,795,518
-0.25(-0.37%)
May 09, 2018
67.48
67.62
67.24
67.24
1,552,652
-0.19(-0.28%)
May 08, 2018
67.40
67.73
67.25
67.43
2,401,005
-0.33(-0.49%)
May 07, 2018
67.98
68.05
67.15
67.76
5,617,502
+2.16(+3.29%)
May 04, 2018
65.38
66.14
64.97
65.60
2,141,465
-0.08(-0.12%)
May 03, 2018
64.70
66.10
63.34
65.68
4,413,172
+0.76(+1.17%)
May 02, 2018
65.09
65.50
64.77
64.92
1,087,723
-0.13(-0.20%)
May 01, 2018
64.59
65.13
64.26
65.05
1,210,841
+0.36(+0.56%)
Apr 30, 2018
64.75
64.89
64.50
64.69
949,256
+0.10(+0.15%)
Apr 27, 2018
64.88
64.88
64.30
64.59
1,341,272
-0.15(-0.23%)
Apr 26, 2018
64.64
64.95
64.47
64.74
1,204,980
+0.08(+0.12%)
Apr 25, 2018
64.20
64.81
64.02
64.66
1,982,122
+0.36(+0.56%)
Apr 24, 2018
63.80
65.01
63.76
64.30
2,927,045
+0.53(+0.83%)
Apr 23, 2018
63.73
64.30
63.34
63.77
2,326,107
+0.65(+1.03%)
Apr 20, 2018
64.84
65.14
63.07
63.12
4,173,113
+1.04(+1.68%)
Apr 19, 2018
63.44
63.44
61.86
62.08
2,091,754
-1.54(-2.42%)
Apr 18, 2018
63.91
64.14
63.61
63.62
1,210,087
-0.38(-0.59%)
Apr 17, 2018
63.98
64.39
63.84
64.00
749,838
+0.23(+0.36%)
Apr 16, 2018
64.00
64.25
63.50
63.77
1,058,847
-0.17(-0.27%)
Apr 13, 2018
64.45
64.57
63.75
63.94
1,096,443
-0.32(-0.50%)
Apr 12, 2018
64.68
64.88
64.11
64.26
1,427,148
-0.28(-0.43%)
Apr 11, 2018
64.12
64.74
64.01
64.54
968,828
+0.20(+0.31%)
Apr 10, 2018
63.46
64.52
63.46
64.34
2,411,502
+1.32(+2.09%)
Apr 09, 2018
63.95
64.12
63.00
63.02
1,145,829
-0.66(-1.04%)
Apr 06, 2018
64.52
64.80
63.53
63.68
1,689,436
-0.98(-1.52%)
Apr 05, 2018
64.85
64.98
64.55
64.66
1,372,723
-0.59(-0.90%)
Apr 04, 2018
65.08
65.75
64.50
65.25
2,330,263
-0.25(-0.38%)
Apr 03, 2018
64.68
65.51
64.63
65.50
2,023,824
+0.97(+1.50%)
Apr 02, 2018
64.71
64.99
64.03
64.53
1,496,965
-0.19(-0.29%)
Mar 29, 2018
64.72
64.72
64.72
0
+0.41(+0.64%)
Mar 28, 2018
65.60
65.77
64.31
64.31
2,436,996
-1.20(-1.83%)
Mar 27, 2018
65.98
66.16
65.34
65.51
2,463,848
-0.33(-0.50%)
Mar 26, 2018
66.00
66.01
65.60
65.84
1,864,751
+0.40(+0.61%)
Mar 23, 2018
65.65
65.92
65.20
65.44
1,798,526
-0.07(-0.11%)
Mar 22, 2018
65.96
66.26
65.36
65.51
3,023,576
-0.52(-0.79%)
Mar 21, 2018
66.50
66.68
66.02
66.03
2,626,300
-0.54(-0.81%)
Mar 20, 2018
66.35
66.91
66.35
66.57
1,712,883
+0.21(+0.32%)
Mar 19, 2018
66.20
66.40
65.53
66.36
2,733,187
+0.15(+0.23%)
Mar 16, 2018
66.22
66.58
66.15
66.21
1,998,313
-0.04(-0.06%)
Mar 15, 2018
66.21
66.37
65.97
66.25
2,030,645
+0.01(+0.02%)
Mar 14, 2018
66.60
66.70
66.05
66.24
3,808,841
-0.21(-0.32%)
Mar 13, 2018
67.00
67.02
66.32
66.45
6,761,269
-0.48(-0.72%)
Mar 12, 2018
67.25
67.25
66.91
66.93
6,997,819
-0.31(-0.46%)
Mar 09, 2018
67.25
67.27
67.11
67.24
9,546,322
+0.06(+0.09%)
Mar 08, 2018
67.35
67.36
67.12
67.18
10,231,617
-0.15(-0.22%)
Mar 07, 2018
67.27
67.33
9,121,745
-0.08(-0.12%)
Mar 06, 2018
67.41
67.52
67.25
67.41
11,543,849
-0.03(-0.04%)
Mar 05, 2018
67.24
67.50
67.21
67.44
10,303,997
+0.14(+0.21%)
Mar 02, 2018
67.47
67.50
67.10
67.30
52,922,568
+3.00(+4.67%)
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
.