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 (%)
Aug 31, 2005
23.50
24.25
23.25
24.09
630,613
+0.52(+2.21%)
Aug 30, 2005
23.20
23.61
23.00
23.57
468,516
+0.22(+0.94%)
Aug 29, 2005
22.88
23.44
22.85
23.35
431,995
+0.25(+1.08%)
Aug 26, 2005
23.26
23.28
22.89
23.10
339,852
-0.16(-0.69%)
Aug 25, 2005
23.15
23.46
23.10
23.26
351,864
+0.10(+0.43%)
Aug 24, 2005
23.20
23.75
22.98
23.16
619,361
-0.06(-0.26%)
Aug 23, 2005
23.24
23.41
23.05
23.22
425,013
-0.07(-0.30%)
Aug 22, 2005
23.03
23.46
22.85
23.29
499,514
+0.32(+1.39%)
Aug 19, 2005
22.86
23.11
22.59
22.97
462,832
+0.07(+0.31%)
Aug 18, 2005
23.37
23.38
22.65
22.90
847,856
-0.48(-2.05%)
Aug 17, 2005
22.51
23.64
22.51
23.38
1,261,771
+0.79(+3.50%)
Aug 16, 2005
22.44
22.80
22.18
22.59
555,619
+0.09(+0.40%)
Aug 15, 2005
22.04
22.62
22.02
22.50
419,628
+0.35(+1.58%)
Aug 12, 2005
22.31
22.41
22.08
22.15
561,255
-0.28(-1.25%)
Aug 11, 2005
21.92
22.46
21.92
22.43
420,935
+0.46(+2.09%)
Aug 10, 2005
22.04
22.29
21.79
21.97
575,733
+0.11(+0.50%)
Aug 09, 2005
21.81
22.10
21.57
21.86
456,764
+0.26(+1.20%)
Aug 08, 2005
21.83
21.92
21.52
21.60
581,495
-0.22(-1.01%)
Aug 05, 2005
21.75
22.00
21.66
21.82
576,291
+0.06(+0.28%)
Aug 04, 2005
21.73
21.86
21.67
21.76
658,572
-0.06(-0.27%)
Aug 03, 2005
21.62
21.88
21.39
21.82
689,936
+0.07(+0.32%)
Aug 02, 2005
21.65
22.31
21.65
21.75
779,809
+0.05(+0.23%)
Aug 01, 2005
21.35
21.88
21.27
21.70
914,503
+0.35(+1.64%)
Jul 29, 2005
21.48
22.07
19.61
21.35
2,948,391
-1.68(-7.29%)
Jul 28, 2005
22.35
23.12
22.35
23.03
863,477
+0.63(+2.81%)
Jul 27, 2005
22.44
22.77
22.00
22.40
462,668
-0.14(-0.62%)
Jul 26, 2005
21.78
22.98
21.78
22.54
902,626
+0.39(+1.76%)
Jul 25, 2005
22.54
22.68
22.13
22.15
363,824
-0.32(-1.42%)
Jul 22, 2005
22.17
22.63
21.95
22.47
407,752
+0.30(+1.35%)
Jul 21, 2005
22.91
22.91
22.11
22.17
538,255
-0.56(-2.46%)
Jul 20, 2005
22.30
22.91
21.83
22.73
601,795
+0.22(+0.98%)
Jul 19, 2005
22.02
22.54
21.84
22.51
765,809
+0.54(+2.46%)
Jul 18, 2005
22.49
22.49
21.76
21.97
591,132
-0.42(-1.88%)
Jul 15, 2005
22.18
22.58
21.96
22.39
538,981
+0.07(+0.31%)
Jul 14, 2005
22.45
22.59
22.20
22.32
857,594
+0.18(+0.81%)
Jul 13, 2005
22.35
22.41
21.75
22.14
1,286,308
+0.04(+0.18%)
Jul 12, 2005
22.04
22.22
21.60
22.10
732,586
+0.17(+0.78%)
Jul 11, 2005
20.98
22.06
20.87
21.93
2,889,538
+1.22(+5.89%)
Jul 08, 2005
20.03
20.92
19.80
20.71
1,365,421
+0.78(+3.91%)
Jul 07, 2005
19.49
19.99
19.49
19.93
665,754
+0.24(+1.22%)
Jul 06, 2005
19.42
20.06
19.26
19.69
645,153
+0.30(+1.55%)
Jul 05, 2005
18.99
19.57
18.93
19.39
741,700
+0.43(+2.27%)
Jul 01, 2005
18.96
19.12
18.71
18.96
411,200
+0.16(+0.85%)
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%)
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
.