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 (%)
Sep 30, 2005
25.10
25.74
25.02
25.54
544,568
+0.26(+1.03%)
Sep 29, 2005
24.70
25.28
24.33
25.28
603,029
+0.60(+2.43%)
Sep 28, 2005
24.98
24.98
24.30
24.68
626,092
-0.18(-0.72%)
Sep 27, 2005
25.34
25.41
24.50
24.86
776,195
-0.41(-1.62%)
Sep 26, 2005
24.74
25.45
24.65
25.27
892,049
+0.67(+2.72%)
Sep 23, 2005
24.60
24.78
23.85
24.60
402,702
+0.48(+1.99%)
Sep 22, 2005
24.12
24.68
23.44
24.12
717,621
-0.36(-1.47%)
Sep 21, 2005
24.51
24.62
24.02
24.48
632,756
-0.11(-0.45%)
Sep 20, 2005
24.65
24.76
24.25
24.59
539,479
+0.05(+0.20%)
Sep 19, 2005
24.53
24.65
24.43
24.54
282,288
-0.06(-0.24%)
Sep 16, 2005
24.34
24.60
24.10
24.60
929,115
+0.38(+1.57%)
Sep 15, 2005
24.94
24.97
23.91
24.22
1,146,008
-0.78(-3.12%)
Sep 14, 2005
25.03
25.24
25.00
25.00
559,400
-0.12(-0.48%)
Sep 13, 2005
24.99
25.29
24.96
25.12
516,827
+0.07(+0.28%)
Sep 12, 2005
25.00
25.19
24.94
25.05
551,379
-0.05(-0.20%)
Sep 09, 2005
25.05
25.25
24.91
25.10
703,056
+0.04(+0.16%)
Sep 08, 2005
24.71
25.06
24.61
25.06
603,271
+0.25(+1.01%)
Sep 07, 2005
24.77
24.89
24.63
24.81
475,127
-0.01(-0.04%)
Sep 06, 2005
24.72
25.00
24.54
24.82
885,379
+0.04(+0.16%)
Sep 02, 2005
24.21
25.00
24.20
24.78
960,973
+0.57(+2.35%)
Sep 01, 2005
24.08
24.36
23.95
24.21
515,194
+0.12(+0.50%)
Aug 31, 2005
23.50
24.25
23.25
24.09
630,613
+0.52(+2.21%)
Aug 30, 2005
23.20
23.61
23.00
23.57
468,516
+0.22(+0.94%)
Aug 29, 2005
22.88
23.44
22.85
23.35
431,995
+0.25(+1.08%)
Aug 26, 2005
23.26
23.28
22.89
23.10
339,852
-0.16(-0.69%)
Aug 25, 2005
23.15
23.46
23.10
23.26
351,864
+0.10(+0.43%)
Aug 24, 2005
23.20
23.75
22.98
23.16
619,361
-0.06(-0.26%)
Aug 23, 2005
23.24
23.41
23.05
23.22
425,013
-0.07(-0.30%)
Aug 22, 2005
23.03
23.46
22.85
23.29
499,514
+0.32(+1.39%)
Aug 19, 2005
22.86
23.11
22.59
22.97
462,832
+0.07(+0.31%)
Aug 18, 2005
23.37
23.38
22.65
22.90
847,856
-0.48(-2.05%)
Aug 17, 2005
22.51
23.64
22.51
23.38
1,261,771
+0.79(+3.50%)
Aug 16, 2005
22.44
22.80
22.18
22.59
555,619
+0.09(+0.40%)
Aug 15, 2005
22.04
22.62
22.02
22.50
419,628
+0.35(+1.58%)
Aug 12, 2005
22.31
22.41
22.08
22.15
561,255
-0.28(-1.25%)
Aug 11, 2005
21.92
22.46
21.92
22.43
420,935
+0.46(+2.09%)
Aug 10, 2005
22.04
22.29
21.79
21.97
575,733
+0.11(+0.50%)
Aug 09, 2005
21.81
22.10
21.57
21.86
456,764
+0.26(+1.20%)
Aug 08, 2005
21.83
21.92
21.52
21.60
581,495
-0.22(-1.01%)
Aug 05, 2005
21.75
22.00
21.66
21.82
576,291
+0.06(+0.28%)
Aug 04, 2005
21.73
21.86
21.67
21.76
658,572
-0.06(-0.27%)
Aug 03, 2005
21.62
21.88
21.39
21.82
689,936
+0.07(+0.32%)
Aug 02, 2005
21.65
22.31
21.65
21.75
779,809
+0.05(+0.23%)
Aug 01, 2005
21.35
21.88
21.27
21.70
914,503
+0.35(+1.64%)
Jul 29, 2005
21.48
22.07
19.61
21.35
2,948,391
-1.68(-7.29%)
Jul 28, 2005
22.35
23.12
22.35
23.03
863,477
+0.63(+2.81%)
Jul 27, 2005
22.44
22.77
22.00
22.40
462,668
-0.14(-0.62%)
Jul 26, 2005
21.78
22.98
21.78
22.54
902,626
+0.39(+1.76%)
Jul 25, 2005
22.54
22.68
22.13
22.15
363,824
-0.32(-1.42%)
Jul 22, 2005
22.17
22.63
21.95
22.47
407,752
+0.30(+1.35%)
Jul 21, 2005
22.91
22.91
22.11
22.17
538,255
-0.56(-2.46%)
Jul 20, 2005
22.30
22.91
21.83
22.73
601,795
+0.22(+0.98%)
Jul 19, 2005
22.02
22.54
21.84
22.51
765,809
+0.54(+2.46%)
Jul 18, 2005
22.49
22.49
21.76
21.97
591,132
-0.42(-1.88%)
Jul 15, 2005
22.18
22.58
21.96
22.39
538,981
+0.07(+0.31%)
Jul 14, 2005
22.45
22.59
22.20
22.32
857,594
+0.18(+0.81%)
Jul 13, 2005
22.35
22.41
21.75
22.14
1,286,308
+0.04(+0.18%)
Jul 12, 2005
22.04
22.22
21.60
22.10
732,586
+0.17(+0.78%)
Jul 11, 2005
20.98
22.06
20.87
21.93
2,889,538
+1.22(+5.89%)
Jul 08, 2005
20.03
20.92
19.80
20.71
1,365,421
+0.78(+3.91%)
Jul 07, 2005
19.49
19.99
19.49
19.93
665,754
+0.24(+1.22%)
Jul 06, 2005
19.42
20.06
19.26
19.69
645,153
+0.30(+1.55%)
Jul 05, 2005
18.99
19.57
18.93
19.39
741,700
+0.43(+2.27%)
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
.