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, 2009
14.37
14.49
13.95
14.11
875,089
-0.41(-2.82%)
Aug 28, 2009
14.41
14.95
14.22
14.52
568,159
+0.16(+1.11%)
Aug 27, 2009
14.25
14.39
14.00
14.36
878,354
-0.01(-0.07%)
Aug 26, 2009
13.95
14.41
13.95
14.37
832,770
+0.34(+2.42%)
Aug 25, 2009
14.18
14.34
13.98
14.03
1,151,454
-0.10(-0.71%)
Aug 24, 2009
14.48
14.50
13.85
14.13
1,899,887
+0.64(+4.74%)
Aug 21, 2009
13.24
13.52
13.14
13.49
1,337,451
+0.43(+3.29%)
Aug 20, 2009
13.00
13.22
12.92
13.06
1,210,258
+0.02(+0.15%)
Aug 19, 2009
12.92
13.06
12.77
13.04
1,111,583
+0.03(+0.23%)
Aug 18, 2009
13.17
13.30
12.87
13.01
2,042,562
-0.14(-1.06%)
Aug 17, 2009
13.40
13.42
13.06
13.15
907,979
-0.45(-3.31%)
Aug 14, 2009
13.95
13.98
13.49
13.60
1,029,623
-0.32(-2.30%)
Aug 13, 2009
13.94
14.10
13.82
13.92
1,079,415
+0.00(+0.00%)
Aug 12, 2009
13.97
14.21
13.89
13.92
1,353,446
-0.08(-0.57%)
Aug 11, 2009
14.14
14.40
14.00
14.00
483,122
-0.24(-1.69%)
Aug 10, 2009
14.14
14.37
14.09
14.24
468,278
-0.03(-0.21%)
Aug 07, 2009
14.25
14.56
14.06
14.27
700,559
+0.21(+1.49%)
Aug 06, 2009
14.52
14.68
14.04
14.06
653,072
-0.37(-2.56%)
Aug 05, 2009
14.26
14.61
14.19
14.43
1,140,059
+0.20(+1.41%)
Aug 04, 2009
13.75
14.28
13.71
14.23
924,558
+0.43(+3.12%)
Aug 03, 2009
13.70
13.88
13.50
13.80
744,522
+0.17(+1.25%)
Jul 31, 2009
13.78
13.97
13.63
13.63
832,030
-0.15(-1.09%)
Jul 30, 2009
13.88
13.95
13.65
13.78
1,017,370
+0.11(+0.80%)
Jul 29, 2009
13.80
13.82
13.51
13.67
727,884
-0.18(-1.30%)
Jul 28, 2009
13.96
14.22
13.55
13.85
762,298
-0.12(-0.86%)
Jul 27, 2009
13.87
13.99
13.46
13.97
720,243
+0.09(+0.65%)
Jul 24, 2009
14.20
14.24
13.66
13.88
1,095,029
-0.37(-2.60%)
Jul 23, 2009
14.00
14.26
13.51
14.25
1,481,058
-0.42(-2.86%)
Jul 22, 2009
14.55
15.03
14.53
14.67
1,287,895
+0.11(+0.76%)
Jul 21, 2009
15.22
15.22
14.48
14.56
917,636
-0.64(-4.24%)
Jul 20, 2009
14.98
15.28
14.76
15.21
582,204
+0.29(+1.91%)
Jul 17, 2009
14.91
14.97
14.57
14.92
491,198
+0.05(+0.34%)
Jul 16, 2009
14.66
14.99
14.58
14.87
517,001
+0.10(+0.68%)
Jul 15, 2009
14.61
14.97
14.44
14.77
705,051
+0.36(+2.50%)
Jul 14, 2009
14.20
14.60
14.10
14.41
708,800
+0.16(+1.12%)
Jul 13, 2009
13.93
14.27
13.76
14.25
512,411
+0.45(+3.26%)
Jul 10, 2009
13.54
13.95
13.32
13.80
416,800
+0.24(+1.77%)
Jul 09, 2009
13.31
13.83
13.23
13.56
499,017
+0.30(+2.26%)
Jul 08, 2009
13.72
13.72
13.09
13.26
510,776
-0.37(-2.71%)
Jul 07, 2009
13.78
14.21
13.60
13.63
731,735
-0.19(-1.37%)
Jul 06, 2009
13.81
14.01
13.61
13.82
610,585
+0.01(+0.07%)
Jul 02, 2009
14.15
14.26
13.81
13.81
1,052,420
-0.53(-3.70%)
Jul 01, 2009
13.92
14.66
13.91
14.34
671,411
+0.54(+3.91%)
Jun 30, 2009
13.75
13.99
13.56
13.80
820,839
+0.20(+1.47%)
Jun 29, 2009
13.61
13.80
13.45
13.60
783,155
+0.00(+0.00%)
Jun 26, 2009
13.67
13.98
13.52
13.60
1,020,819
-0.10(-0.73%)
Jun 25, 2009
13.70
13.84
13.20
13.70
843,895
+0.36(+2.70%)
Jun 24, 2009
13.35
13.68
13.22
13.34
381,274
+0.13(+0.98%)
Jun 23, 2009
13.59
13.61
13.18
13.21
453,438
-0.30(-2.22%)
Jun 22, 2009
13.53
13.91
13.43
13.51
661,443
-0.07(-0.52%)
Jun 19, 2009
14.01
14.01
13.55
13.58
1,276,767
-0.26(-1.88%)
Jun 18, 2009
14.17
14.33
13.77
13.84
592,213
-0.37(-2.60%)
Jun 17, 2009
14.10
14.38
13.60
14.21
663,344
+0.05(+0.35%)
Jun 16, 2009
14.80
14.88
14.15
14.16
820,886
-0.57(-3.87%)
Jun 15, 2009
15.21
15.29
14.60
14.73
541,415
-0.59(-3.85%)
Jun 12, 2009
15.46
15.47
15.07
15.32
549,513
-0.17(-1.10%)
Jun 11, 2009
15.22
15.69
15.22
15.49
455,651
+0.27(+1.77%)
Jun 10, 2009
15.16
15.31
14.90
15.22
606,401
+0.17(+1.13%)
Jun 09, 2009
14.40
15.29
14.39
15.05
630,484
+0.76(+5.32%)
Jun 08, 2009
14.02
14.46
13.78
14.29
806,022
-0.13(-0.90%)
Jun 05, 2009
14.43
14.54
14.14
14.42
291,160
+0.09(+0.63%)
Jun 04, 2009
13.84
14.37
13.84
14.33
324,477
+0.49(+3.54%)
Jun 03, 2009
13.97
14.12
13.79
13.84
349,266
-0.16(-1.14%)
Jun 02, 2009
14.01
14.30
13.75
14.00
487,796
-0.11(-0.78%)
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
.