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, 2008
25.81
26.09
25.18
25.18
836,119
-0.82(-3.15%)
Jun 27, 2008
25.91
26.06
25.29
26.00
1,963,025
-0.01(-0.04%)
Jun 26, 2008
26.40
26.59
25.56
26.01
982,040
-0.80(-2.98%)
Jun 25, 2008
25.96
27.05
25.96
26.81
661,149
+0.87(+3.35%)
Jun 24, 2008
26.14
26.45
25.36
25.94
703,821
-0.34(-1.29%)
Jun 23, 2008
26.80
26.84
26.24
26.28
456,405
-0.30(-1.13%)
Jun 20, 2008
27.02
27.39
26.10
26.58
1,217,327
-0.66(-2.42%)
Jun 19, 2008
26.60
27.40
26.21
27.24
676,156
+0.63(+2.37%)
Jun 18, 2008
26.59
26.85
26.08
26.61
542,760
-0.19(-0.71%)
Jun 17, 2008
27.33
27.36
26.75
26.80
836,748
-0.48(-1.76%)
Jun 16, 2008
26.84
27.50
26.70
27.28
833,480
+0.29(+1.07%)
Jun 13, 2008
26.32
27.22
26.23
26.99
1,353,049
+1.00(+3.85%)
Jun 12, 2008
25.45
26.40
25.44
25.99
1,717,095
+0.85(+3.38%)
Jun 11, 2008
25.60
25.60
24.95
25.14
925,222
-0.38(-1.49%)
Jun 10, 2008
25.46
25.79
24.85
25.52
1,065,544
-0.38(-1.47%)
Jun 09, 2008
26.13
26.37
24.99
25.90
2,203,151
-1.31(-4.81%)
Jun 06, 2008
27.47
27.91
27.13
27.21
1,017,746
-0.39(-1.41%)
Jun 05, 2008
27.15
27.78
27.12
27.60
1,142,853
+0.43(+1.58%)
Jun 04, 2008
26.44
27.45
26.31
27.17
1,337,942
+0.50(+1.87%)
Jun 03, 2008
27.18
27.30
26.36
26.67
1,097,455
-0.37(-1.37%)
Jun 02, 2008
27.35
27.48
26.30
27.04
979,988
-0.36(-1.31%)
May 30, 2008
27.40
27.68
27.16
27.40
1,247,980
+0.07(+0.26%)
May 29, 2008
26.76
27.50
26.74
27.33
793,486
+0.59(+2.21%)
May 28, 2008
26.99
26.99
26.35
26.74
669,141
-0.08(-0.30%)
May 27, 2008
26.20
26.85
26.04
26.82
867,420
+0.72(+2.76%)
May 26, 2008
26.09
26.44
25.73
26.10
1,000,926
+0.00(+0.00%)
May 23, 2008
26.09
26.44
25.73
26.10
1,000,926
-0.18(-0.68%)
May 22, 2008
25.84
26.45
25.70
26.28
1,783,213
+0.59(+2.30%)
May 21, 2008
26.57
27.03
25.49
25.69
1,697,539
-0.77(-2.91%)
May 20, 2008
27.14
27.29
26.28
26.46
1,794,023
-0.63(-2.33%)
May 19, 2008
26.89
27.38
26.83
27.09
884,997
+0.24(+0.89%)
May 16, 2008
27.11
27.33
26.31
26.85
816,806
-0.06(-0.22%)
May 15, 2008
26.19
26.93
25.95
26.91
550,859
+0.67(+2.55%)
May 14, 2008
26.97
27.22
26.15
26.24
1,096,465
-0.74(-2.74%)
May 13, 2008
26.37
26.99
26.31
26.98
870,274
+0.60(+2.27%)
May 12, 2008
25.51
26.43
25.14
26.38
987,060
+1.00(+3.94%)
May 09, 2008
25.17
25.69
24.89
25.38
415,607
-0.15(-0.59%)
May 08, 2008
25.58
25.75
25.14
25.53
577,986
+0.04(+0.16%)
May 07, 2008
25.79
26.00
25.37
25.49
631,606
-0.28(-1.09%)
May 06, 2008
25.06
25.90
25.00
25.77
600,410
+0.38(+1.50%)
May 05, 2008
24.97
25.49
24.87
25.39
688,277
+0.30(+1.20%)
May 02, 2008
25.46
25.95
24.71
25.09
835,418
-0.55(-2.15%)
May 01, 2008
24.38
25.75
24.33
25.64
1,214,465
+1.14(+4.65%)
Apr 30, 2008
24.78
25.20
24.37
24.50
792,517
-0.25(-1.01%)
Apr 29, 2008
24.30
24.97
24.21
24.75
1,086,536
+0.45(+1.85%)
Apr 28, 2008
24.24
24.44
23.78
24.30
967,785
-0.02(-0.08%)
Apr 25, 2008
24.04
24.84
23.92
24.32
1,693,123
+0.58(+2.44%)
Apr 24, 2008
23.39
24.10
23.31
23.74
1,144,097
+0.18(+0.76%)
Apr 23, 2008
23.41
24.06
23.22
23.56
1,076,261
+0.24(+1.03%)
Apr 22, 2008
23.75
23.75
22.79
23.32
885,062
-0.55(-2.30%)
Apr 21, 2008
23.07
23.96
23.07
23.87
631,457
+0.56(+2.40%)
Apr 18, 2008
23.36
23.50
23.05
23.31
807,640
+0.49(+2.15%)
Apr 17, 2008
22.73
22.95
22.44
22.82
1,055,660
+0.03(+0.13%)
Apr 16, 2008
23.58
23.93
22.68
22.79
1,907,585
-0.51(-2.19%)
Apr 15, 2008
23.23
23.43
22.92
23.30
718,927
+0.22(+0.95%)
Apr 14, 2008
23.00
23.57
22.69
23.08
767,247
+0.08(+0.35%)
Apr 11, 2008
23.06
24.50
22.97
23.00
1,011,434
-1.71(-6.92%)
Apr 10, 2008
23.86
25.07
23.62
24.71
998,494
+0.85(+3.56%)
Apr 09, 2008
24.50
24.56
23.55
23.86
868,237
-0.66(-2.69%)
Apr 08, 2008
24.40
24.92
24.25
24.52
810,815
+0.00(+0.00%)
Apr 07, 2008
25.18
25.18
24.48
24.52
739,718
-0.43(-1.72%)
Apr 04, 2008
24.68
25.26
24.35
24.95
1,375,176
+0.32(+1.30%)
Apr 03, 2008
24.00
24.66
24.00
24.63
724,204
+0.35(+1.44%)
Apr 02, 2008
23.71
24.67
23.71
24.28
1,269,060
+0.72(+3.06%)
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
.