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 (%)
Jun 30, 2003
8.150
8.175
7.875
7.960
603,800
+0.04(+0.44%)
Jun 27, 2003
7.855
8.125
7.700
7.925
511,500
+0.20(+2.59%)
Jun 26, 2003
7.370
7.760
7.370
7.725
302,100
+0.38(+5.25%)
Jun 25, 2003
7.650
7.720
7.200
7.340
497,600
-0.22(-2.91%)
Jun 24, 2003
6.845
7.570
6.820
7.560
494,500
+0.70(+10.20%)
Jun 23, 2003
7.135
7.415
6.665
6.860
277,100
-0.26(-3.72%)
Jun 20, 2003
7.350
7.350
7.000
7.125
659,000
-0.18(-2.53%)
Jun 19, 2003
7.235
7.570
7.200
7.310
313,400
-0.01(-0.14%)
Jun 18, 2003
7.025
7.525
6.960
7.320
326,400
+0.27(+3.76%)
Jun 17, 2003
7.175
7.350
6.935
7.055
627,300
-0.12(-1.60%)
Jun 16, 2003
7.180
7.235
6.840
7.170
318,500
+0.03(+0.35%)
Jun 13, 2003
7.615
7.625
7.135
7.145
529,500
-0.48(-6.30%)
Jun 12, 2003
7.515
7.725
7.360
7.625
498,300
+0.11(+1.40%)
Jun 11, 2003
6.800
7.580
6.735
7.520
811,700
+0.72(+10.67%)
Jun 10, 2003
6.580
6.825
6.575
6.795
372,600
+0.22(+3.35%)
Jun 09, 2003
6.910
6.860
6.550
6.575
363,614
-0.33(-4.85%)
Jun 06, 2003
6.700
7.475
6.700
6.910
468,600
+0.25(+3.68%)
Jun 05, 2003
6.755
6.845
6.580
6.665
722,900
-0.09(-1.41%)
Jun 04, 2003
6.520
6.810
6.425
6.760
385,800
+0.25(+3.92%)
Jun 03, 2003
6.470
6.595
6.250
6.505
260,100
+0.04(+0.62%)
Jun 02, 2003
6.630
6.860
6.360
6.465
413,800
-0.17(-2.49%)
May 30, 2003
6.490
6.695
6.350
6.630
712,700
+0.15(+2.31%)
May 29, 2003
6.225
6.510
6.150
6.480
646,900
+0.30(+4.77%)
May 28, 2003
5.700
6.220
5.680
6.185
508,000
+0.49(+8.60%)
May 27, 2003
5.380
5.740
5.250
5.695
297,000
+0.25(+4.50%)
May 23, 2003
5.375
5.650
5.270
5.450
544,400
+0.02(+0.28%)
May 22, 2003
5.135
5.535
5.025
5.435
680,600
+0.07(+1.40%)
May 21, 2003
5.730
5.750
5.215
5.360
509,400
-0.36(-6.38%)
May 20, 2003
5.510
5.810
5.510
5.725
316,700
+0.19(+3.53%)
May 19, 2003
5.865
5.920
5.510
5.530
351,000
-0.33(-5.63%)
May 16, 2003
6.070
6.250
5.825
5.860
640,800
-0.27(-4.48%)
May 15, 2003
6.025
6.200
6.000
6.135
413,100
+0.06(+0.99%)
May 14, 2003
6.170
6.190
5.995
6.075
376,600
+0.00(+0.08%)
May 13, 2003
6.150
6.225
6.010
6.070
211,400
-0.08(-1.30%)
May 12, 2003
6.020
6.270
6.020
6.150
351,600
+0.06(+0.99%)
May 09, 2003
5.945
6.100
5.850
6.090
222,200
+0.17(+2.78%)
May 08, 2003
5.825
6.000
5.700
5.925
422,800
+0.10(+1.80%)
May 07, 2003
6.075
6.075
5.755
5.820
383,500
-0.26(-4.35%)
May 06, 2003
6.235
6.255
6.075
6.085
219,200
-0.12(-1.85%)
May 05, 2003
6.350
6.405
6.130
6.200
370,700
-0.13(-2.05%)
May 02, 2003
6.300
6.475
6.220
6.330
207,000
+0.04(+0.56%)
May 01, 2003
6.345
6.455
6.205
6.295
759,800
+0.43(+7.33%)
Apr 30, 2003
6.185
6.205
5.855
5.865
535,600
-0.37(-5.93%)
Apr 29, 2003
6.000
6.250
5.965
6.235
517,500
+0.28(+4.61%)
Apr 28, 2003
5.605
6.020
5.575
5.960
434,300
+0.38(+6.81%)
Apr 25, 2003
6.225
6.225
5.465
5.580
728,900
-0.69(-11.00%)
Apr 24, 2003
6.365
6.465
6.180
6.270
268,400
-0.05(-0.79%)
Apr 23, 2003
6.175
6.560
6.125
6.320
595,400
+0.10(+1.61%)
Apr 22, 2003
5.940
6.250
5.775
6.220
250,000
+0.28(+4.71%)
Apr 21, 2003
5.900
5.980
5.775
5.940
155,100
+0.05(+0.85%)
Apr 17, 2003
5.950
5.985
5.725
5.890
147,100
-0.05(-0.84%)
Apr 16, 2003
5.875
6.115
5.845
5.940
347,200
+0.18(+3.04%)
Apr 15, 2003
5.750
6.000
5.700
5.765
260,200
-0.02(-0.35%)
Apr 14, 2003
5.500
5.795
5.345
5.785
491,000
+0.29(+5.28%)
Apr 11, 2003
5.545
5.640
5.445
5.495
195,800
-0.08(-1.42%)
Apr 10, 2003
5.700
5.715
5.525
5.574
204,800
-0.13(-2.21%)
Apr 09, 2003
5.830
5.930
5.580
5.700
212,500
-0.13(-2.23%)
Apr 08, 2003
6.015
6.025
5.660
5.830
292,100
-0.18(-3.00%)
Apr 07, 2003
6.150
6.200
5.955
6.010
359,300
+0.12(+2.12%)
Apr 04, 2003
6.040
6.135
5.850
5.885
652,100
-0.16(-2.65%)
Apr 03, 2003
5.715
6.175
5.695
6.045
1,026,400
+0.34(+6.05%)
Apr 02, 2003
5.655
5.825
5.550
5.700
835,600
+0.04(+0.80%)
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
.