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, 2011
20.09
20.57
20.09
20.50
409,100
+0.52(+2.60%)
Jun 29, 2011
19.83
20.19
19.57
19.98
630,971
+0.22(+1.11%)
Jun 28, 2011
19.68
19.87
19.56
19.76
732,162
+0.09(+0.46%)
Jun 27, 2011
19.73
20.11
19.55
19.67
753,561
-0.05(-0.25%)
Jun 24, 2011
20.00
20.15
19.67
19.72
2,032,022
-0.28(-1.40%)
Jun 23, 2011
19.70
20.09
19.60
20.00
537,571
+0.08(+0.40%)
Jun 22, 2011
20.04
20.21
19.87
19.92
431,676
-0.28(-1.39%)
Jun 21, 2011
20.14
20.45
20.03
20.20
551,890
+0.18(+0.90%)
Jun 20, 2011
20.02
20.32
19.91
20.02
490,658
-0.21(-1.04%)
Jun 17, 2011
20.21
20.30
19.98
20.23
738,196
+0.15(+0.75%)
Jun 16, 2011
20.20
20.33
19.86
20.08
481,210
-0.14(-0.69%)
Jun 15, 2011
20.22
20.74
20.04
20.22
480,099
-0.28(-1.37%)
Jun 14, 2011
20.07
20.63
20.07
20.50
413,209
+0.67(+3.38%)
Jun 13, 2011
20.10
20.13
19.72
19.83
361,547
-0.23(-1.15%)
Jun 10, 2011
20.12
20.28
19.97
20.06
555,515
-0.21(-1.04%)
Jun 09, 2011
20.26
20.54
20.01
20.27
335,250
+0.12(+0.60%)
Jun 08, 2011
20.48
20.51
20.00
20.15
630,208
-0.47(-2.28%)
Jun 07, 2011
21.08
21.08
20.50
20.62
326,277
+0.03(+0.15%)
Jun 06, 2011
20.80
20.90
20.50
20.59
474,321
-0.26(-1.25%)
Jun 03, 2011
20.93
21.28
20.82
20.85
376,322
-0.04(-0.19%)
May 24, 2011
21.22
21.35
20.86
20.89
736,360
-0.35(-1.65%)
May 23, 2011
21.60
21.66
21.22
21.24
516,872
-0.81(-3.67%)
May 20, 2011
21.97
22.42
21.69
22.05
1,348,438
-0.12(-0.54%)
May 19, 2011
23.07
23.07
21.79
22.17
1,635,761
-0.69(-3.02%)
May 18, 2011
22.54
22.99
22.49
22.86
385,289
+0.33(+1.46%)
May 17, 2011
22.53
22.63
22.23
22.53
336,762
-0.07(-0.31%)
May 16, 2011
23.03
23.17
22.56
22.60
490,104
-0.50(-2.19%)
May 13, 2011
23.60
23.60
22.99
23.11
698,829
-0.52(-2.22%)
May 12, 2011
23.23
23.69
23.08
23.63
284,770
+0.23(+0.98%)
May 11, 2011
23.48
23.59
22.98
23.40
448,504
-0.12(-0.51%)
May 10, 2011
23.31
23.56
23.25
23.52
320,792
+0.26(+1.12%)
May 09, 2011
22.93
23.31
22.77
23.26
288,446
+0.23(+1.00%)
May 06, 2011
23.26
23.40
22.90
23.03
239,608
+0.08(+0.35%)
May 05, 2011
22.68
23.26
22.66
22.95
760,683
+0.05(+0.22%)
May 04, 2011
22.88
22.98
22.30
22.90
531,455
+0.14(+0.62%)
May 03, 2011
23.44
23.53
22.56
22.76
563,538
-0.89(-3.76%)
May 02, 2011
23.60
23.81
23.48
23.65
805,914
+0.05(+0.21%)
Apr 29, 2011
23.05
23.61
21.91
23.60
1,075,001
+0.84(+3.69%)
Apr 28, 2011
22.75
22.94
22.58
22.76
358,892
-0.13(-0.57%)
Apr 27, 2011
22.83
23.03
22.77
22.89
401,902
-0.02(-0.09%)
Apr 26, 2011
22.50
23.00
22.31
22.91
367,357
+0.40(+1.78%)
Apr 25, 2011
22.74
22.82
22.40
22.51
299,446
-0.32(-1.40%)
Apr 21, 2011
21.96
22.91
21.84
22.83
1,290,239
+0.91(+4.15%)
Apr 20, 2011
21.32
21.96
21.32
21.92
639,713
+1.00(+4.78%)
Apr 19, 2011
21.14
21.20
20.77
20.92
1,013,210
-0.10(-0.48%)
Apr 18, 2011
20.79
21.08
20.53
21.02
652,001
-0.13(-0.61%)
Apr 15, 2011
21.08
21.20
20.76
21.15
488,842
-0.06(-0.28%)
Apr 14, 2011
20.76
21.23
20.69
21.21
531,376
+0.21(+1.00%)
Apr 13, 2011
21.00
21.11
20.74
21.00
540,569
+0.06(+0.29%)
Apr 12, 2011
20.79
20.97
20.54
20.94
956,755
-0.01(-0.05%)
Apr 11, 2011
21.03
21.21
20.73
20.95
640,877
-0.12(-0.57%)
Apr 08, 2011
21.71
21.71
21.02
21.07
382,882
-0.43(-2.00%)
Apr 07, 2011
21.25
21.78
21.23
21.50
912,101
+0.21(+0.99%)
Apr 06, 2011
21.02
21.33
20.94
21.29
720,925
+0.45(+2.16%)
Apr 05, 2011
20.44
20.92
20.30
20.84
1,307,902
+0.33(+1.61%)
Apr 04, 2011
20.67
20.71
20.39
20.51
1,242,094
-0.07(-0.34%)
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
.