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 (%)
Jul 31, 2014
24.40
24.70
23.89
23.98
598,402
-0.81(-3.27%)
Jul 30, 2014
24.62
24.87
24.38
24.79
298,617
+0.34(+1.39%)
Jul 29, 2014
24.71
25.08
24.44
24.45
315,201
-0.26(-1.05%)
Jul 28, 2014
24.60
24.91
24.17
24.71
377,356
+0.05(+0.20%)
Jul 25, 2014
25.76
26.24
24.60
24.66
536,894
-0.93(-3.63%)
Jul 24, 2014
25.66
25.84
25.35
25.59
393,268
-0.10(-0.39%)
Jul 23, 2014
26.44
26.44
25.54
25.69
519,826
-0.81(-3.06%)
Jul 22, 2014
26.24
26.59
26.08
26.50
575,632
+0.38(+1.45%)
Jul 21, 2014
26.11
26.33
25.95
26.12
384,099
-0.08(-0.31%)
Jul 18, 2014
25.62
26.35
25.52
26.20
487,567
+0.50(+1.95%)
Jul 17, 2014
26.04
26.30
25.57
25.70
329,788
-0.47(-1.80%)
Jul 16, 2014
26.52
26.56
26.06
26.17
355,518
-0.10(-0.38%)
Jul 15, 2014
26.42
26.59
25.94
26.27
217,195
-0.24(-0.91%)
Jul 14, 2014
26.76
26.94
26.27
26.51
168,525
+0.11(+0.42%)
Jul 11, 2014
26.44
26.54
25.97
26.40
215,521
+0.04(+0.15%)
Jul 10, 2014
26.00
26.61
25.77
26.36
355,762
-0.25(-0.96%)
Jul 09, 2014
26.99
27.07
26.57
26.61
294,181
-0.28(-1.02%)
Jul 08, 2014
26.98
27.13
26.71
26.89
447,966
-0.20(-0.74%)
Jul 07, 2014
27.34
27.50
26.89
27.09
281,913
-0.35(-1.28%)
Jul 03, 2014
27.21
27.44
27.44
27.44
161,200
+0.36(+1.33%)
Jul 02, 2014
27.28
27.45
26.94
27.08
296,803
-0.17(-0.62%)
Jul 01, 2014
26.97
27.58
26.92
27.25
526,153
+0.49(+1.83%)
Jun 30, 2014
26.65
26.86
26.45
26.76
394,396
+0.07(+0.26%)
Jun 27, 2014
26.55
27.01
26.55
26.69
602,730
-0.04(-0.15%)
Jun 26, 2014
26.96
26.96
26.41
26.73
282,385
-0.17(-0.63%)
Jun 25, 2014
26.64
27.04
26.52
26.90
565,951
+0.10(+0.37%)
Jun 24, 2014
27.43
27.91
26.79
26.80
638,321
-0.59(-2.15%)
Jun 23, 2014
26.80
27.45
26.54
27.39
567,780
+0.53(+1.97%)
Jun 20, 2014
26.80
26.88
26.56
26.86
622,223
+0.16(+0.60%)
Jun 19, 2014
26.66
26.75
26.25
26.70
293,319
+0.21(+0.79%)
Jun 18, 2014
26.49
26.58
26.34
26.49
512,334
-0.02(-0.08%)
Jun 17, 2014
26.41
26.93
26.27
26.51
492,140
+0.02(+0.08%)
Jun 16, 2014
26.43
26.56
26.12
26.49
246,804
-0.04(-0.15%)
Jun 13, 2014
26.51
26.69
26.12
26.53
345,173
+0.21(+0.80%)
Jun 12, 2014
26.34
26.50
26.13
26.32
231,619
-0.16(-0.60%)
Jun 11, 2014
26.47
26.75
26.25
26.48
375,201
-0.10(-0.38%)
Jun 10, 2014
26.42
26.65
26.20
26.58
503,374
+0.95(+3.71%)
Jun 06, 2014
25.77
25.99
25.60
25.63
493,583
-0.07(-0.27%)
Jun 05, 2014
25.06
25.92
24.83
25.70
521,518
+0.64(+2.55%)
Jun 04, 2014
24.64
25.12
24.54
25.06
367,881
+0.22(+0.89%)
Jun 03, 2014
24.46
25.06
24.46
24.84
435,913
+0.35(+1.43%)
Jun 02, 2014
25.24
25.61
24.27
24.49
526,859
+0.16(+0.66%)
May 30, 2014
24.64
24.68
24.15
24.33
256,498
-0.23(-0.94%)
May 29, 2014
24.63
24.83
24.45
24.56
311,911
+0.06(+0.24%)
May 28, 2014
24.61
24.79
24.32
24.50
335,043
-0.19(-0.77%)
May 27, 2014
24.58
24.92
24.31
24.69
363,618
+0.36(+1.48%)
May 23, 2014
24.17
24.33
24.33
24.33
422,400
+0.18(+0.75%)
May 22, 2014
23.59
24.16
23.50
24.15
282,663
+0.62(+2.63%)
May 21, 2014
23.57
23.67
23.14
23.53
303,319
+0.16(+0.68%)
May 20, 2014
23.77
23.95
23.13
23.37
550,233
-0.38(-1.62%)
May 19, 2014
23.38
23.99
23.38
23.75
266,470
+0.27(+1.17%)
May 16, 2014
23.31
23.75
22.21
23.48
327,686
+0.13(+0.56%)
May 15, 2014
23.42
23.63
23.01
23.35
442,439
-0.11(-0.47%)
May 14, 2014
24.37
24.37
23.35
23.46
613,146
-0.94(-3.85%)
May 13, 2014
24.52
25.36
24.39
24.40
573,991
-0.12(-0.49%)
May 12, 2014
23.90
24.59
23.83
24.52
569,258
+0.82(+3.46%)
May 09, 2014
23.55
23.93
23.36
23.70
812,832
-0.01(-0.04%)
May 08, 2014
23.76
24.19
23.48
23.71
708,655
-0.07(-0.29%)
May 07, 2014
23.64
23.86
23.48
23.78
447,308
+0.09(+0.38%)
May 06, 2014
23.99
24.05
23.51
23.69
604,173
-0.30(-1.25%)
May 05, 2014
23.29
24.05
23.02
23.99
645,819
+0.46(+1.95%)
May 02, 2014
23.16
23.74
23.05
23.53
479,023
+0.42(+1.82%)
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
.