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, 2006
28.29
28.49
27.66
27.77
669,571
-0.92(-3.21%)
Aug 30, 2006
28.45
28.72
28.08
28.69
603,381
+0.35(+1.24%)
Aug 29, 2006
27.75
28.37
27.56
28.34
774,961
+0.72(+2.61%)
Aug 28, 2006
26.76
27.79
26.57
27.62
1,021,324
+0.85(+3.18%)
Aug 25, 2006
26.68
27.05
26.40
26.77
496,894
-0.10(-0.37%)
Aug 24, 2006
26.53
26.98
26.32
26.87
560,082
+0.49(+1.86%)
Aug 23, 2006
26.81
27.30
26.05
26.38
699,021
-0.35(-1.31%)
Aug 22, 2006
26.50
26.86
26.16
26.73
554,457
+0.34(+1.29%)
Aug 21, 2006
27.16
27.33
26.19
26.39
448,709
-0.96(-3.51%)
Aug 18, 2006
27.23
27.47
26.48
27.35
372,474
+0.18(+0.66%)
Aug 17, 2006
27.19
27.52
26.87
27.17
543,518
-0.02(-0.07%)
Aug 16, 2006
26.78
27.42
26.51
27.19
1,516,826
+0.56(+2.10%)
Aug 15, 2006
25.89
26.63
25.64
26.63
910,253
+1.36(+5.38%)
Aug 14, 2006
24.60
25.75
24.60
25.27
700,259
+0.78(+3.18%)
Aug 11, 2006
24.87
24.95
24.19
24.49
579,485
-0.51(-2.04%)
Aug 10, 2006
24.40
25.14
24.16
25.00
796,057
+0.41(+1.67%)
Aug 09, 2006
24.75
25.28
24.41
24.59
613,399
+0.22(+0.90%)
Aug 08, 2006
24.48
24.93
24.06
24.37
509,765
-0.03(-0.12%)
Aug 07, 2006
24.10
24.58
23.95
24.40
526,894
+0.08(+0.33%)
Aug 04, 2006
24.58
25.00
24.06
24.32
835,815
+0.08(+0.33%)
Aug 03, 2006
23.87
24.40
23.45
24.24
884,893
-0.25(-1.02%)
Aug 02, 2006
24.17
24.79
24.17
24.49
831,237
+0.43(+1.79%)
Aug 01, 2006
25.09
25.20
23.90
24.06
597,858
-1.24(-4.90%)
Jul 31, 2006
25.12
25.44
24.37
25.30
1,352,858
+0.21(+0.84%)
Jul 28, 2006
24.65
25.82
24.55
25.09
2,199,162
+1.87(+8.05%)
Jul 27, 2006
23.01
23.58
22.86
23.22
1,114,952
+0.37(+1.62%)
Jul 26, 2006
23.00
23.20
22.30
22.85
1,338,307
-0.37(-1.59%)
Jul 25, 2006
23.68
24.01
22.87
23.22
760,411
-0.41(-1.74%)
Jul 24, 2006
22.33
23.75
22.20
23.63
732,481
+1.30(+5.82%)
Jul 21, 2006
22.75
22.90
21.66
22.33
808,615
-0.56(-2.45%)
Jul 20, 2006
23.90
24.13
22.60
22.89
698,717
-0.91(-3.82%)
Jul 19, 2006
22.06
24.04
22.23
23.80
1,169,120
+1.74(+7.89%)
Jul 18, 2006
22.36
22.56
21.20
22.06
660,387
-0.11(-0.50%)
Jul 17, 2006
22.30
22.64
21.86
22.17
266,621
-0.19(-0.85%)
Jul 14, 2006
22.44
22.74
21.76
22.36
540,705
-0.15(-0.67%)
Jul 13, 2006
22.97
23.35
22.40
22.51
623,099
-0.55(-2.39%)
Jul 12, 2006
23.23
23.82
22.89
23.06
830,786
-0.24(-1.03%)
Jul 11, 2006
22.04
23.38
21.80
23.30
841,975
+1.20(+5.43%)
Jul 10, 2006
22.75
22.75
21.85
22.10
633,801
-0.60(-2.64%)
Jul 07, 2006
23.32
23.34
22.60
22.70
767,487
-0.77(-3.28%)
Jul 06, 2006
23.66
23.96
23.15
23.47
518,685
-0.14(-0.59%)
Jul 05, 2006
24.26
24.61
23.41
23.61
381,110
-0.90(-3.67%)
Jul 03, 2006
24.18
24.53
24.14
24.51
139,843
+0.13(+0.53%)
Jun 30, 2006
24.62
24.71
23.96
24.38
664,996
+0.00(+0.00%)
Jun 29, 2006
23.62
24.46
23.20
24.38
535,600
+0.95(+4.05%)
Jun 28, 2006
23.41
23.54
22.97
23.43
505,361
+0.14(+0.60%)
Jun 27, 2006
23.71
23.96
23.12
23.29
553,794
-0.47(-1.98%)
Jun 26, 2006
23.43
23.96
23.31
23.76
452,800
+0.45(+1.93%)
Jun 23, 2006
23.50
23.79
23.02
23.31
355,708
-0.28(-1.19%)
Jun 22, 2006
24.29
24.46
23.32
23.59
908,799
-0.81(-3.32%)
Jun 21, 2006
23.90
24.48
23.81
24.40
519,673
+0.43(+1.79%)
Jun 20, 2006
24.67
24.67
23.70
23.97
503,766
-0.63(-2.56%)
Jun 19, 2006
24.35
24.99
24.33
24.60
1,035,629
+0.35(+1.44%)
Jun 16, 2006
24.10
24.52
23.93
24.25
1,542,924
+0.04(+0.17%)
Jun 15, 2006
22.95
24.45
22.92
24.21
1,091,884
+1.38(+6.04%)
Jun 14, 2006
22.34
23.35
22.34
22.83
1,158,629
+0.40(+1.78%)
Jun 13, 2006
22.75
23.27
22.24
22.43
1,082,805
-0.46(-2.01%)
Jun 12, 2006
23.95
23.96
22.88
22.89
669,990
-0.94(-3.94%)
Jun 09, 2006
23.52
24.49
23.49
23.83
867,285
+0.36(+1.53%)
Jun 08, 2006
23.21
23.60
22.54
23.47
1,004,599
+0.15(+0.64%)
Jun 07, 2006
24.04
24.11
23.22
23.32
679,159
-0.72(-3.00%)
Jun 06, 2006
24.22
24.25
23.54
24.04
682,420
-0.23(-0.95%)
Jun 05, 2006
24.85
25.02
24.24
24.27
763,652
-0.63(-2.53%)
Jun 02, 2006
25.06
25.29
24.63
24.90
822,050
+0.28(+1.14%)
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
.