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, 2014
26.23
26.64
26.64
26.64
424,900
+0.49(+1.87%)
Aug 28, 2014
25.65
26.19
25.48
26.15
330,465
+0.31(+1.20%)
Aug 27, 2014
25.92
26.02
25.92
25.84
250,961
-0.05(-0.19%)
Aug 26, 2014
25.84
25.98
25.82
25.89
238,091
+0.07(+0.27%)
Aug 25, 2014
26.00
26.01
25.71
25.82
233,675
+0.03(+0.12%)
Aug 22, 2014
25.74
26.02
25.54
25.79
248,990
+0.08(+0.31%)
Aug 21, 2014
25.30
26.25
25.08
25.71
484,564
+0.45(+1.78%)
Aug 20, 2014
24.97
25.33
24.75
25.26
307,061
+0.22(+0.88%)
Aug 19, 2014
24.85
25.18
24.77
25.04
179,147
+0.28(+1.13%)
Aug 18, 2014
24.49
24.76
24.19
24.76
217,495
+0.42(+1.73%)
Aug 15, 2014
24.62
24.76
23.98
24.34
361,237
-0.01(-0.04%)
Aug 14, 2014
24.20
24.59
24.20
24.35
207,254
+0.23(+0.95%)
Aug 13, 2014
24.06
24.34
24.06
24.12
334,867
+0.11(+0.46%)
Aug 12, 2014
24.20
24.32
23.82
24.01
228,555
-0.24(-0.99%)
Aug 11, 2014
24.16
24.56
23.98
24.25
201,526
+0.26(+1.08%)
Aug 08, 2014
23.82
24.25
23.78
23.99
295,184
+0.18(+0.76%)
Aug 07, 2014
24.40
24.51
23.78
23.81
219,992
-0.45(-1.85%)
Aug 06, 2014
23.92
24.46
23.82
24.26
209,385
+0.19(+0.79%)
Aug 05, 2014
24.01
24.27
23.76
24.07
266,874
-0.01(-0.04%)
Aug 04, 2014
24.08
24.18
23.55
24.08
400,557
+0.12(+0.50%)
Aug 01, 2014
24.03
24.31
23.80
23.96
382,097
-0.02(-0.08%)
Jul 31, 2014
24.40
24.70
23.89
23.98
598,402
-0.81(-3.27%)
Jul 30, 2014
24.62
24.87
24.38
24.79
298,617
+0.34(+1.39%)
Jul 29, 2014
24.71
25.08
24.44
24.45
315,201
-0.26(-1.05%)
Jul 28, 2014
24.60
24.91
24.17
24.71
377,356
+0.05(+0.20%)
Jul 25, 2014
25.76
26.24
24.60
24.66
536,894
-0.93(-3.63%)
Jul 24, 2014
25.66
25.84
25.35
25.59
393,268
-0.10(-0.39%)
Jul 23, 2014
26.44
26.44
25.54
25.69
519,826
-0.81(-3.06%)
Jul 22, 2014
26.24
26.59
26.08
26.50
575,632
+0.38(+1.45%)
Jul 21, 2014
26.11
26.33
25.95
26.12
384,099
-0.08(-0.31%)
Jul 18, 2014
25.62
26.35
25.52
26.20
487,567
+0.50(+1.95%)
Jul 17, 2014
26.04
26.30
25.57
25.70
329,788
-0.47(-1.80%)
Jul 16, 2014
26.52
26.56
26.06
26.17
355,518
-0.10(-0.38%)
Jul 15, 2014
26.42
26.59
25.94
26.27
217,195
-0.24(-0.91%)
Jul 14, 2014
26.76
26.94
26.27
26.51
168,525
+0.11(+0.42%)
Jul 11, 2014
26.44
26.54
25.97
26.40
215,521
+0.04(+0.15%)
Jul 10, 2014
26.00
26.61
25.77
26.36
355,762
-0.25(-0.96%)
Jul 09, 2014
26.99
27.07
26.57
26.61
294,181
-0.28(-1.02%)
Jul 08, 2014
26.98
27.13
26.71
26.89
447,966
-0.20(-0.74%)
Jul 07, 2014
27.34
27.50
26.89
27.09
281,913
-0.35(-1.28%)
Jul 03, 2014
27.21
27.44
27.44
27.44
161,200
+0.36(+1.33%)
Jul 02, 2014
27.28
27.45
26.94
27.08
296,803
-0.17(-0.62%)
Jul 01, 2014
26.97
27.58
26.92
27.25
526,153
+0.49(+1.83%)
Jun 30, 2014
26.65
26.86
26.45
26.76
394,396
+0.07(+0.26%)
Jun 27, 2014
26.55
27.01
26.55
26.69
602,730
-0.04(-0.15%)
Jun 26, 2014
26.96
26.96
26.41
26.73
282,385
-0.17(-0.63%)
Jun 25, 2014
26.64
27.04
26.52
26.90
565,951
+0.10(+0.37%)
Jun 24, 2014
27.43
27.91
26.79
26.80
638,321
-0.59(-2.15%)
Jun 23, 2014
26.80
27.45
26.54
27.39
567,780
+0.53(+1.97%)
Jun 20, 2014
26.80
26.88
26.56
26.86
622,223
+0.16(+0.60%)
Jun 19, 2014
26.66
26.75
26.25
26.70
293,319
+0.21(+0.79%)
Jun 18, 2014
26.49
26.58
26.34
26.49
512,334
-0.02(-0.08%)
Jun 17, 2014
26.41
26.93
26.27
26.51
492,140
+0.02(+0.08%)
Jun 16, 2014
26.43
26.56
26.12
26.49
246,804
-0.04(-0.15%)
Jun 13, 2014
26.51
26.69
26.12
26.53
345,173
+0.21(+0.80%)
Jun 12, 2014
26.34
26.50
26.13
26.32
231,619
-0.16(-0.60%)
Jun 11, 2014
26.47
26.75
26.25
26.48
375,201
-0.10(-0.38%)
Jun 10, 2014
26.42
26.65
26.20
26.58
503,374
+0.95(+3.71%)
Jun 06, 2014
25.77
25.99
25.60
25.63
493,583
-0.07(-0.27%)
Jun 05, 2014
25.06
25.92
24.83
25.70
521,518
+0.64(+2.55%)
Jun 04, 2014
24.64
25.12
24.54
25.06
367,881
+0.22(+0.89%)
Jun 03, 2014
24.46
25.06
24.46
24.84
435,913
+0.35(+1.43%)
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
.