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 29, 2008
27.77
27.78
27.12
27.50
414,818
-0.28(-1.01%)
Aug 28, 2008
27.26
28.15
27.20
27.78
566,770
+0.74(+2.74%)
Aug 27, 2008
26.73
27.36
26.58
27.04
419,704
+0.29(+1.08%)
Aug 26, 2008
26.66
27.01
26.62
26.75
459,132
+0.03(+0.11%)
Aug 25, 2008
26.88
27.21
26.48
26.72
472,298
-0.27(-1.00%)
Aug 22, 2008
26.71
27.18
26.61
26.99
439,352
+0.43(+1.62%)
Aug 21, 2008
26.39
26.85
26.09
26.56
455,131
-0.07(-0.26%)
Aug 20, 2008
26.79
27.35
26.35
26.63
463,207
+0.00(+0.00%)
Aug 19, 2008
26.73
27.04
26.35
26.63
764,691
-0.52(-1.92%)
Aug 18, 2008
28.11
28.21
26.84
27.15
672,171
-0.72(-2.58%)
Aug 15, 2008
28.50
28.50
27.43
27.87
873,556
-0.42(-1.48%)
Aug 14, 2008
27.66
28.45
27.66
28.29
650,334
+0.43(+1.54%)
Aug 13, 2008
27.72
28.31
27.58
27.86
907,730
+0.16(+0.58%)
Aug 12, 2008
27.80
27.89
27.43
27.70
622,968
-0.30(-1.07%)
Aug 11, 2008
26.99
28.00
26.88
28.00
1,173,269
+1.11(+4.13%)
Aug 08, 2008
26.38
26.99
26.13
26.89
1,075,891
+0.59(+2.24%)
Aug 07, 2008
26.83
26.98
26.25
26.30
1,075,677
-0.50(-1.87%)
Aug 06, 2008
26.48
27.11
26.18
26.80
709,865
+0.29(+1.09%)
Aug 05, 2008
26.26
26.59
25.93
26.51
1,033,854
+0.54(+2.08%)
Aug 04, 2008
25.98
26.23
25.77
25.97
618,882
+0.03(+0.12%)
Aug 01, 2008
26.06
26.19
25.28
25.94
604,540
-0.02(-0.08%)
Jul 31, 2008
25.89
26.39
25.84
25.96
960,263
-0.33(-1.26%)
Jul 30, 2008
26.46
26.59
26.03
26.29
757,438
+0.01(+0.04%)
Jul 29, 2008
26.28
26.42
25.83
26.28
898,561
+0.59(+2.30%)
Jul 28, 2008
25.57
26.17
25.44
25.69
1,159,873
-0.01(-0.04%)
Jul 25, 2008
26.44
27.24
25.22
25.70
3,240,926
+1.48(+6.11%)
Jul 24, 2008
24.45
25.10
24.15
24.22
1,229,377
-0.14(-0.57%)
Jul 23, 2008
24.21
24.63
23.75
24.36
1,599,549
+0.24(+1.00%)
Jul 22, 2008
24.91
24.97
23.97
24.12
1,620,258
-0.87(-3.48%)
Jul 21, 2008
25.80
25.83
24.88
24.99
639,412
-0.77(-2.99%)
Jul 18, 2008
25.24
25.90
24.95
25.76
904,403
+0.48(+1.90%)
Jul 17, 2008
24.75
25.29
24.46
25.28
932,138
+0.68(+2.76%)
Jul 16, 2008
23.85
24.81
23.49
24.60
819,230
+0.86(+3.62%)
Jul 15, 2008
23.32
24.13
23.21
23.74
1,479,613
+0.07(+0.30%)
Jul 14, 2008
24.19
24.33
23.08
23.67
613,879
-0.28(-1.17%)
Jul 11, 2008
22.95
24.31
22.79
23.95
1,523,229
+0.84(+3.63%)
Jul 10, 2008
22.85
23.18
22.53
23.11
1,083,060
+0.23(+1.01%)
Jul 09, 2008
23.75
23.79
22.82
22.88
1,001,734
-0.83(-3.50%)
Jul 08, 2008
23.06
23.80
22.72
23.71
1,115,196
+0.76(+3.31%)
Jul 07, 2008
24.01
24.41
22.44
22.95
2,639,915
-0.97(-4.06%)
Jul 04, 2008
24.82
25.15
23.77
23.92
1,049,456
+0.00(+0.00%)
Jul 03, 2008
24.82
25.15
23.77
23.92
1,049,456
-0.93(-3.74%)
Jul 02, 2008
25.26
25.47
24.77
24.85
957,115
-0.44(-1.74%)
Jul 01, 2008
25.01
25.41
24.52
25.29
1,088,518
+0.11(+0.44%)
Jun 30, 2008
25.81
26.09
25.18
25.18
836,119
-0.82(-3.15%)
Jun 27, 2008
25.91
26.06
25.29
26.00
1,963,025
-0.01(-0.04%)
Jun 26, 2008
26.40
26.59
25.56
26.01
982,040
-0.80(-2.98%)
Jun 25, 2008
25.96
27.05
25.96
26.81
661,149
+0.87(+3.35%)
Jun 24, 2008
26.14
26.45
25.36
25.94
703,821
-0.34(-1.29%)
Jun 23, 2008
26.80
26.84
26.24
26.28
456,405
-0.30(-1.13%)
Jun 20, 2008
27.02
27.39
26.10
26.58
1,217,327
-0.66(-2.42%)
Jun 19, 2008
26.60
27.40
26.21
27.24
676,156
+0.63(+2.37%)
Jun 18, 2008
26.59
26.85
26.08
26.61
542,760
-0.19(-0.71%)
Jun 17, 2008
27.33
27.36
26.75
26.80
836,748
-0.48(-1.76%)
Jun 16, 2008
26.84
27.50
26.70
27.28
833,480
+0.29(+1.07%)
Jun 13, 2008
26.32
27.22
26.23
26.99
1,353,049
+1.00(+3.85%)
Jun 12, 2008
25.45
26.40
25.44
25.99
1,717,095
+0.85(+3.38%)
Jun 11, 2008
25.60
25.60
24.95
25.14
925,222
-0.38(-1.49%)
Jun 10, 2008
25.46
25.79
24.85
25.52
1,065,544
-0.38(-1.47%)
Jun 09, 2008
26.13
26.37
24.99
25.90
2,203,151
-1.31(-4.81%)
Jun 06, 2008
27.47
27.91
27.13
27.21
1,017,746
-0.39(-1.41%)
Jun 05, 2008
27.15
27.78
27.12
27.60
1,142,853
+0.43(+1.58%)
Jun 04, 2008
26.44
27.45
26.31
27.17
1,337,942
+0.50(+1.87%)
Jun 03, 2008
27.18
27.30
26.36
26.67
1,097,455
-0.37(-1.37%)
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
.