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, 2015
31.71
32.29
31.55
31.76
309,416
-0.18(-0.56%)
Aug 28, 2015
31.51
32.18
31.51
31.94
413,836
+0.17(+0.54%)
Aug 27, 2015
30.71
31.88
30.55
31.77
524,341
+1.17(+3.82%)
Aug 26, 2015
29.74
30.69
29.19
30.60
488,226
+1.57(+5.41%)
Aug 25, 2015
30.39
30.65
28.98
29.03
796,291
-0.51(-1.73%)
Aug 24, 2015
28.97
31.26
28.24
29.54
1,021,023
-1.38(-4.45%)
Aug 21, 2015
30.56
31.69
30.31
30.91
575,588
-0.23(-0.75%)
Aug 20, 2015
32.16
32.69
30.70
31.15
465,156
-1.47(-4.51%)
Aug 19, 2015
32.53
33.17
32.16
32.62
423,383
-0.11(-0.34%)
Aug 18, 2015
33.87
33.87
32.62
32.73
263,245
-1.37(-4.02%)
Aug 17, 2015
33.15
34.11
32.91
34.10
349,583
+0.72(+2.16%)
Aug 14, 2015
32.82
33.39
32.51
33.38
356,142
+0.33(+1.00%)
Aug 13, 2015
33.00
33.72
32.71
33.05
352,427
+0.15(+0.46%)
Aug 12, 2015
32.53
33.22
32.10
32.90
450,824
-0.05(-0.15%)
Aug 11, 2015
33.23
33.74
32.79
32.95
385,012
-0.87(-2.57%)
Aug 10, 2015
33.37
34.23
33.31
33.82
503,833
+0.82(+2.48%)
Aug 07, 2015
32.54
33.03
32.52
33.00
262,857
+0.20(+0.61%)
Aug 06, 2015
33.44
33.45
32.54
32.80
331,107
-0.52(-1.56%)
Aug 05, 2015
32.64
33.71
32.64
33.32
476,354
+0.85(+2.62%)
Aug 04, 2015
32.59
32.72
32.01
32.47
488,492
-0.19(-0.58%)
Aug 03, 2015
33.11
33.55
32.48
32.66
510,407
-0.28(-0.85%)
Jul 31, 2015
33.19
33.36
32.64
32.94
563,827
-0.18(-0.54%)
Jul 30, 2015
32.53
33.32
32.41
33.12
523,572
+0.40(+1.22%)
Jul 29, 2015
32.14
32.81
31.88
32.72
618,190
+0.49(+1.52%)
Jul 28, 2015
31.82
32.26
31.10
32.23
824,419
+0.45(+1.42%)
Jul 27, 2015
32.35
32.47
31.70
31.78
732,649
-0.95(-2.90%)
Jul 24, 2015
33.40
33.95
32.24
32.73
1,019,387
+0.01(+0.03%)
Jul 23, 2015
31.98
33.94
31.98
32.72
1,108,305
+1.05(+3.32%)
Jul 22, 2015
32.57
32.57
31.27
31.67
974,785
-1.41(-4.26%)
Jul 21, 2015
32.93
33.44
32.93
33.08
385,030
+0.06(+0.18%)
Jul 20, 2015
33.29
33.30
32.95
33.02
333,406
-0.06(-0.18%)
Jul 17, 2015
33.33
33.58
32.66
33.08
383,630
-0.26(-0.78%)
Jul 16, 2015
33.30
33.59
32.87
33.34
764,317
+0.23(+0.69%)
Jul 15, 2015
33.74
33.85
32.95
33.11
365,892
-0.66(-1.95%)
Jul 14, 2015
33.21
33.89
33.19
33.77
238,507
+0.52(+1.56%)
Jul 13, 2015
33.25
33.37
32.84
33.25
272,681
+0.12(+0.36%)
Jul 10, 2015
32.62
33.21
32.55
33.13
472,394
+0.86(+2.67%)
Jul 09, 2015
33.28
33.76
32.06
32.27
1,202,780
-0.43(-1.31%)
Jul 08, 2015
33.42
33.65
32.39
32.70
898,487
-1.18(-3.48%)
Jul 07, 2015
34.01
34.01
32.78
33.88
474,518
-0.15(-0.44%)
Jul 06, 2015
34.10
34.75
33.76
34.03
383,217
-0.43(-1.25%)
Jul 02, 2015
34.70
34.46
34.46
34.46
448,400
-0.30(-0.86%)
Jul 01, 2015
35.10
35.15
34.36
34.76
536,404
-0.19(-0.54%)
Jun 30, 2015
35.43
35.48
34.89
34.95
395,030
-0.11(-0.31%)
Jun 29, 2015
36.04
36.53
35.00
35.06
723,933
-1.61(-4.39%)
Jun 26, 2015
36.93
37.04
36.26
36.67
1,947,320
-0.30(-0.81%)
Jun 25, 2015
36.94
37.18
36.92
36.97
539,882
+0.11(+0.30%)
Jun 24, 2015
36.65
37.09
36.42
36.86
1,065,045
+0.26(+0.71%)
Jun 23, 2015
36.12
36.63
35.97
36.60
713,748
+0.48(+1.33%)
Jun 22, 2015
36.22
36.49
35.63
36.12
465,585
-0.01(-0.03%)
Jun 19, 2015
36.52
36.79
36.13
36.13
838,166
-0.37(-1.01%)
Jun 18, 2015
35.86
36.88
35.68
36.50
616,189
+0.80(+2.24%)
Jun 17, 2015
35.81
36.03
35.38
35.70
464,780
-0.01(-0.03%)
Jun 16, 2015
36.19
36.34
35.60
35.71
667,416
-0.56(-1.54%)
Jun 15, 2015
35.79
36.46
35.28
36.27
401,518
+0.11(+0.30%)
Jun 12, 2015
36.06
36.24
35.62
36.16
316,225
-0.13(-0.36%)
Jun 11, 2015
36.40
36.41
36.03
36.29
241,896
+0.04(+0.11%)
Jun 10, 2015
35.29
36.35
35.00
36.25
679,473
+1.23(+3.51%)
Jun 09, 2015
35.18
35.44
34.54
35.02
435,950
-0.24(-0.68%)
Jun 08, 2015
35.99
36.12
35.13
35.26
327,668
-0.96(-2.65%)
Jun 05, 2015
35.95
36.23
35.47
36.22
254,812
+0.37(+1.03%)
Jun 04, 2015
35.82
36.06
35.59
35.85
321,153
-0.21(-0.58%)
Jun 03, 2015
36.26
36.26
35.90
36.06
480,337
-0.02(-0.06%)
Jun 02, 2015
36.14
36.55
35.81
36.08
518,216
-0.35(-0.96%)
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
.