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, 2009
13.75
13.99
13.56
13.80
820,839
+0.20(+1.47%)
Jun 29, 2009
13.61
13.80
13.45
13.60
783,155
+0.00(+0.00%)
Jun 26, 2009
13.67
13.98
13.52
13.60
1,020,819
-0.10(-0.73%)
Jun 25, 2009
13.70
13.84
13.20
13.70
843,895
+0.36(+2.70%)
Jun 24, 2009
13.35
13.68
13.22
13.34
381,274
+0.13(+0.98%)
Jun 23, 2009
13.59
13.61
13.18
13.21
453,438
-0.30(-2.22%)
Jun 22, 2009
13.53
13.91
13.43
13.51
661,443
-0.07(-0.52%)
Jun 19, 2009
14.01
14.01
13.55
13.58
1,276,767
-0.26(-1.88%)
Jun 18, 2009
14.17
14.33
13.77
13.84
592,213
-0.37(-2.60%)
Jun 17, 2009
14.10
14.38
13.60
14.21
663,344
+0.05(+0.35%)
Jun 16, 2009
14.80
14.88
14.15
14.16
820,886
-0.57(-3.87%)
Jun 15, 2009
15.21
15.29
14.60
14.73
541,415
-0.59(-3.85%)
Jun 12, 2009
15.46
15.47
15.07
15.32
549,513
-0.17(-1.10%)
Jun 11, 2009
15.22
15.69
15.22
15.49
455,651
+0.27(+1.77%)
Jun 10, 2009
15.16
15.31
14.90
15.22
606,401
+0.17(+1.13%)
Jun 09, 2009
14.40
15.29
14.39
15.05
630,484
+0.76(+5.32%)
Jun 08, 2009
14.02
14.46
13.78
14.29
806,022
-0.13(-0.90%)
Jun 05, 2009
14.43
14.54
14.14
14.42
291,160
+0.09(+0.63%)
Jun 04, 2009
13.84
14.37
13.84
14.33
324,477
+0.49(+3.54%)
Jun 03, 2009
13.97
14.12
13.79
13.84
349,266
-0.16(-1.14%)
Jun 02, 2009
14.01
14.30
13.75
14.00
487,796
-0.11(-0.78%)
Jun 01, 2009
13.62
14.26
13.46
14.11
423,470
+0.65(+4.83%)
May 29, 2009
13.49
13.64
13.13
13.46
573,460
-0.04(-0.30%)
May 28, 2009
13.52
13.67
13.27
13.50
790,402
+0.11(+0.82%)
May 27, 2009
13.41
13.90
13.35
13.39
467,625
-0.14(-1.03%)
May 26, 2009
12.90
13.57
12.90
13.53
528,701
+0.58(+4.48%)
May 22, 2009
13.13
13.32
12.85
12.95
310,103
-0.15(-1.15%)
May 21, 2009
13.27
13.27
12.79
13.10
499,049
-0.21(-1.58%)
May 20, 2009
13.04
13.75
13.04
13.31
1,011,580
+0.32(+2.46%)
May 19, 2009
12.84
13.25
12.64
12.99
504,858
+0.16(+1.25%)
May 18, 2009
12.44
12.87
12.44
12.83
490,736
+0.48(+3.89%)
May 15, 2009
12.40
12.76
12.27
12.35
662,426
-0.11(-0.88%)
May 14, 2009
12.12
12.59
12.03
12.46
821,578
+0.36(+2.98%)
May 13, 2009
12.78
12.86
12.01
12.10
1,358,483
-0.74(-5.76%)
May 12, 2009
13.38
13.56
12.68
12.84
565,570
-0.43(-3.24%)
May 11, 2009
13.36
13.77
13.24
13.27
823,512
-0.21(-1.56%)
May 08, 2009
13.83
14.03
13.22
13.48
756,546
-0.26(-1.89%)
May 07, 2009
14.66
14.84
13.47
13.74
659,176
-0.86(-5.89%)
May 06, 2009
14.51
14.71
14.15
14.60
811,968
+0.11(+0.76%)
May 05, 2009
14.62
14.73
14.26
14.49
596,198
-0.22(-1.49%)
May 04, 2009
14.65
14.74
14.11
14.71
771,713
+0.65(+4.62%)
May 01, 2009
13.43
14.10
13.43
14.06
915,652
+0.64(+4.77%)
Apr 30, 2009
13.69
14.02
13.35
13.42
938,442
-0.24(-1.76%)
Apr 29, 2009
13.36
13.96
13.17
13.66
661,343
+0.44(+3.33%)
Apr 28, 2009
13.24
13.41
12.94
13.22
748,023
-0.09(-0.68%)
Apr 27, 2009
12.85
13.60
12.76
13.31
1,135,124
+0.22(+1.68%)
Apr 24, 2009
12.75
13.57
12.71
13.09
1,746,818
+0.25(+1.95%)
Apr 23, 2009
13.06
13.06
12.17
12.84
1,508,533
-0.17(-1.31%)
Apr 22, 2009
12.27
13.25
12.25
13.01
972,248
+0.53(+4.25%)
Apr 21, 2009
12.01
12.49
12.00
12.48
676,351
+0.39(+3.23%)
Apr 20, 2009
12.49
12.75
11.85
12.09
1,309,711
-0.80(-6.21%)
Apr 17, 2009
12.45
13.04
12.24
12.89
987,780
+0.48(+3.87%)
Apr 16, 2009
12.06
12.48
12.04
12.41
1,394,527
+0.47(+3.94%)
Apr 15, 2009
11.75
11.97
11.58
11.94
632,635
+0.08(+0.67%)
Apr 14, 2009
11.14
11.94
10.75
11.86
1,755,857
-0.54(-4.35%)
Apr 13, 2009
12.25
12.47
12.05
12.40
401,883
-0.02(-0.16%)
Apr 09, 2009
11.47
12.43
11.93
12.42
1,031,994
+0.39(+3.24%)
Apr 08, 2009
11.47
12.03
11.43
12.03
965,275
+0.60(+5.25%)
Apr 07, 2009
11.88
11.97
11.35
11.43
888,623
-0.56(-4.67%)
Apr 06, 2009
12.17
12.30
11.67
11.99
718,330
-0.36(-2.91%)
Apr 03, 2009
12.12
12.35
11.95
12.35
736,327
+0.29(+2.40%)
Apr 02, 2009
12.10
12.35
11.97
12.06
1,460,561
+0.10(+0.84%)
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
.