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, 2005
19.04
19.29
18.74
18.80
520,965
-0.09(-0.48%)
Jun 29, 2005
18.95
19.13
18.78
18.89
755,174
-0.05(-0.26%)
Jun 28, 2005
18.89
19.28
18.84
18.94
1,172,961
+0.04(+0.21%)
Jun 27, 2005
19.17
19.36
18.52
18.90
962,340
-0.28(-1.46%)
Jun 24, 2005
19.49
19.61
19.02
19.18
1,162,825
-0.41(-2.09%)
Jun 23, 2005
19.97
20.60
19.59
19.59
973,321
-0.40(-2.00%)
Jun 22, 2005
20.25
20.34
19.72
19.99
909,986
-0.21(-1.04%)
Jun 21, 2005
20.28
20.54
20.06
20.20
401,586
-0.15(-0.74%)
Jun 20, 2005
20.68
20.68
20.02
20.35
1,443,121
-0.27(-1.31%)
Jun 17, 2005
20.20
20.64
20.05
20.62
1,550,928
+0.54(+2.69%)
Jun 16, 2005
20.14
20.14
19.92
20.08
597,563
-0.02(-0.10%)
Jun 15, 2005
20.21
20.21
19.51
20.10
972,246
-0.06(-0.30%)
Jun 14, 2005
19.95
20.25
19.67
20.16
527,742
+0.16(+0.80%)
Jun 13, 2005
19.74
20.45
19.71
20.00
458,916
+0.12(+0.60%)
Jun 10, 2005
20.26
20.33
19.77
19.88
316,892
-0.38(-1.88%)
Jun 09, 2005
20.06
20.29
19.75
20.26
689,124
+0.09(+0.45%)
Jun 08, 2005
20.42
20.70
20.06
20.17
420,066
-0.02(-0.10%)
Jun 07, 2005
20.80
20.96
20.13
20.19
645,774
-0.46(-2.23%)
Jun 06, 2005
20.53
20.76
20.21
20.65
546,568
+0.16(+0.78%)
Jun 03, 2005
20.75
20.95
20.36
20.49
761,274
-0.33(-1.59%)
Jun 02, 2005
20.95
21.00
20.37
20.82
1,032,729
-0.03(-0.14%)
Jun 01, 2005
20.70
21.15
20.61
20.85
1,211,709
+0.22(+1.07%)
May 31, 2005
20.17
20.70
19.98
20.63
1,160,592
+0.56(+2.79%)
May 27, 2005
20.15
20.29
19.86
20.07
590,099
-0.12(-0.59%)
May 26, 2005
19.75
20.47
19.63
20.19
1,259,054
+0.56(+2.85%)
May 25, 2005
19.69
19.80
19.52
19.63
699,121
-0.08(-0.41%)
May 24, 2005
19.39
19.95
19.25
19.71
1,985,500
-0.43(-2.14%)
May 23, 2005
20.10
20.39
19.89
20.14
734,925
+0.12(+0.60%)
May 20, 2005
19.94
20.04
19.45
20.02
924,827
+0.18(+0.91%)
May 19, 2005
19.78
20.45
19.61
19.84
2,178,184
+0.32(+1.64%)
May 18, 2005
18.49
19.98
18.23
19.52
2,289,600
+1.12(+6.09%)
May 17, 2005
18.50
18.69
18.18
18.40
692,936
-0.12(-0.65%)
May 16, 2005
18.30
18.52
18.13
18.52
856,837
+0.22(+1.20%)
May 13, 2005
17.79
18.80
17.68
18.30
1,847,875
+0.51(+2.87%)
May 12, 2005
17.87
17.93
17.47
17.79
734,696
+0.03(+0.17%)
May 11, 2005
17.94
17.96
17.31
17.76
675,744
-0.09(-0.50%)
May 10, 2005
17.97
18.18
17.79
17.85
611,291
-0.18(-1.00%)
May 09, 2005
18.22
18.25
17.87
18.03
536,539
-0.14(-0.77%)
May 06, 2005
18.24
18.31
17.97
18.17
874,575
+0.05(+0.28%)
May 05, 2005
18.13
18.38
17.99
18.12
1,258,990
-0.01(-0.06%)
May 04, 2005
17.44
18.19
17.40
18.13
1,529,652
+0.65(+3.72%)
May 03, 2005
17.74
17.90
17.19
17.48
797,972
-0.14(-0.79%)
May 02, 2005
16.94
18.17
16.94
17.62
2,164,147
+0.72(+4.26%)
Apr 29, 2005
16.16
17.21
16.16
16.90
1,782,063
+1.09(+6.89%)
Apr 28, 2005
15.87
16.21
15.75
15.81
782,721
-0.26(-1.62%)
Apr 27, 2005
15.96
16.26
15.75
16.07
346,565
+0.05(+0.31%)
Apr 26, 2005
16.36
16.77
16.01
16.02
637,820
-0.35(-2.14%)
Apr 25, 2005
16.23
16.55
16.08
16.37
401,308
+0.08(+0.49%)
Apr 22, 2005
16.71
16.72
16.00
16.29
476,126
-0.22(-1.33%)
Apr 21, 2005
15.75
16.69
15.75
16.51
761,849
+0.85(+5.43%)
Apr 20, 2005
16.10
16.31
15.63
15.66
633,291
-0.34(-2.12%)
Apr 19, 2005
15.62
16.26
15.62
16.00
1,142,886
+0.46(+2.93%)
Apr 18, 2005
14.78
15.78
14.78
15.54
811,318
+0.66(+4.47%)
Apr 15, 2005
15.11
15.30
14.78
14.88
816,500
-0.37(-2.43%)
Apr 14, 2005
15.76
15.97
15.25
15.25
645,194
-0.60(-3.79%)
Apr 13, 2005
16.57
16.57
15.76
15.85
509,678
-0.69(-4.17%)
Apr 12, 2005
16.72
16.77
15.96
16.54
1,522,861
-0.18(-1.08%)
Apr 11, 2005
17.15
17.15
16.66
16.72
522,854
-0.18(-1.07%)
Apr 08, 2005
16.84
17.24
16.84
16.90
989,619
+0.06(+0.36%)
Apr 07, 2005
16.62
17.01
16.62
16.84
470,499
+0.15(+0.90%)
Apr 06, 2005
16.83
17.06
16.66
16.69
732,466
+0.01(+0.06%)
Apr 05, 2005
16.47
16.96
16.47
16.68
924,130
+0.22(+1.34%)
Apr 04, 2005
16.33
16.65
15.96
16.46
685,913
+0.33(+2.05%)
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
.