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, 2010
14.12
14.28
13.83
14.01
714,929
-0.16(-1.13%)
Aug 30, 2010
14.55
14.63
14.11
14.17
434,326
-0.39(-2.68%)
Aug 27, 2010
14.36
14.59
13.99
14.56
484,097
+0.29(+2.03%)
Aug 26, 2010
14.37
14.57
14.16
14.27
513,782
-0.06(-0.42%)
Aug 25, 2010
14.00
14.37
13.96
14.33
417,211
+0.23(+1.63%)
Aug 24, 2010
14.20
14.30
13.89
14.10
519,850
-0.25(-1.71%)
Aug 23, 2010
14.39
14.56
14.22
14.35
593,440
+0.02(+0.10%)
Aug 20, 2010
14.41
14.62
14.17
14.33
671,401
-0.15(-1.04%)
Aug 19, 2010
14.79
14.89
14.41
14.48
646,226
-0.37(-2.49%)
Aug 18, 2010
14.92
15.07
14.77
14.85
778,024
-0.13(-0.87%)
Aug 17, 2010
15.03
15.16
14.80
14.98
568,447
+0.08(+0.54%)
Aug 16, 2010
14.98
15.26
14.82
14.90
1,043,234
-0.03(-0.20%)
Aug 13, 2010
15.27
15.44
14.91
14.93
968,334
-0.44(-2.86%)
Aug 12, 2010
15.24
15.43
14.97
15.37
528,080
-0.15(-0.97%)
Aug 11, 2010
15.92
15.92
15.49
15.52
759,169
-0.74(-4.55%)
Aug 10, 2010
16.46
16.48
16.07
16.26
505,083
-0.39(-2.34%)
Aug 09, 2010
16.55
16.71
16.35
16.65
293,808
+0.17(+1.03%)
Aug 06, 2010
16.28
16.56
16.02
16.48
464,893
+0.06(+0.37%)
Aug 05, 2010
16.45
16.67
16.33
16.42
384,161
-0.18(-1.08%)
Aug 04, 2010
16.32
16.74
16.16
16.60
434,024
+0.33(+2.03%)
Aug 03, 2010
16.27
16.50
16.08
16.27
543,697
-0.10(-0.61%)
Aug 02, 2010
16.19
16.50
16.05
16.37
556,187
+0.41(+2.57%)
Jul 30, 2010
15.97
16.18
15.72
15.96
649,052
-0.15(-0.93%)
Jul 29, 2010
16.44
16.52
15.74
16.11
596,331
-0.23(-1.41%)
Jul 28, 2010
16.85
16.89
16.24
16.34
612,561
-0.60(-3.54%)
Jul 27, 2010
16.92
17.20
16.87
16.94
742,441
+0.10(+0.59%)
Jul 26, 2010
16.85
16.88
16.44
16.84
639,891
+0.10(+0.60%)
Jul 23, 2010
15.36
16.79
15.36
16.74
1,381,419
+1.38(+8.98%)
Jul 22, 2010
15.26
15.53
15.22
15.36
1,157,063
+0.27(+1.79%)
Jul 21, 2010
15.55
15.55
15.04
15.09
716,296
-0.39(-2.52%)
Jul 20, 2010
15.31
15.49
14.90
15.48
512,751
-0.07(-0.45%)
Jul 19, 2010
15.15
15.59
15.08
15.55
379,113
+0.42(+2.78%)
Jul 16, 2010
15.61
15.77
15.11
15.13
467,851
-0.62(-3.94%)
Jul 15, 2010
15.70
15.82
15.37
15.75
389,240
+0.07(+0.45%)
Jul 14, 2010
16.01
16.17
15.48
15.68
770,572
-0.37(-2.31%)
Jul 13, 2010
15.74
16.09
15.58
16.05
458,458
+0.53(+3.41%)
Jul 12, 2010
15.53
15.87
15.38
15.52
525,932
-0.02(-0.13%)
Jul 09, 2010
15.13
15.56
15.13
15.54
438,015
+0.39(+2.57%)
Jul 08, 2010
14.96
15.20
14.84
15.15
629,128
+0.31(+2.09%)
Jul 07, 2010
14.19
14.89
14.14
14.84
795,405
+0.75(+5.32%)
Jul 06, 2010
14.51
14.62
14.06
14.09
751,462
-0.11(-0.77%)
Jul 02, 2010
14.78
14.78
13.97
14.20
770,332
-0.43(-2.94%)
Jul 01, 2010
14.66
14.76
14.22
14.63
672,781
+0.00(+0.00%)
Jun 30, 2010
14.87
15.04
14.61
14.63
663,231
-0.21(-1.42%)
Jun 29, 2010
15.38
15.47
14.72
14.84
824,012
-0.60(-3.89%)
Jun 25, 2010
14.98
15.45
14.86
15.44
3,345,464
+0.50(+3.35%)
Jun 24, 2010
15.06
15.20
14.89
14.94
612,725
-0.20(-1.32%)
Jun 23, 2010
15.17
15.38
15.00
15.14
382,284
-0.05(-0.33%)
Jun 22, 2010
15.36
15.71
15.16
15.19
692,809
-0.09(-0.59%)
Jun 21, 2010
15.57
15.76
15.13
15.28
346,450
-0.13(-0.84%)
Jun 18, 2010
15.57
15.65
15.31
15.41
614,719
-0.05(-0.32%)
Jun 17, 2010
15.50
15.53
15.21
15.46
514,233
+0.10(+0.65%)
Jun 16, 2010
15.29
15.64
15.19
15.36
360,761
-0.11(-0.71%)
Jun 15, 2010
14.81
15.54
14.78
15.47
487,329
+0.77(+5.24%)
Jun 14, 2010
14.83
15.05
14.66
14.70
592,025
-0.01(-0.07%)
Jun 11, 2010
14.31
14.73
14.30
14.71
587,843
+0.18(+1.24%)
Jun 10, 2010
14.55
14.69
14.37
14.53
589,762
+0.25(+1.75%)
Jun 09, 2010
14.60
14.89
14.19
14.28
598,525
-0.14(-0.97%)
Jun 08, 2010
14.61
14.62
14.18
14.42
557,965
-0.08(-0.55%)
Jun 07, 2010
15.33
15.41
14.48
14.50
1,117,289
-0.80(-5.23%)
Jun 04, 2010
15.68
15.95
15.29
15.30
960,085
-0.83(-5.15%)
Jun 03, 2010
15.81
16.20
15.73
16.13
773,396
+0.48(+3.07%)
Jun 02, 2010
15.32
15.65
15.16
15.65
790,526
+0.44(+2.89%)
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
.