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, 2014
25.41
25.64
25.11
25.41
885,431
-0.02(-0.08%)
Sep 29, 2014
24.76
25.52
24.71
25.43
390,403
+0.35(+1.40%)
Sep 26, 2014
24.95
25.13
24.56
25.08
315,427
+0.26(+1.05%)
Sep 25, 2014
25.39
25.39
24.63
24.82
320,532
-0.61(-2.40%)
Sep 24, 2014
25.07
25.59
24.90
25.43
360,044
+0.45(+1.80%)
Sep 23, 2014
25.22
25.61
24.98
24.98
290,716
-0.43(-1.69%)
Sep 22, 2014
25.47
25.72
25.25
25.41
389,548
-0.24(-0.94%)
Sep 19, 2014
26.21
26.43
25.60
25.65
803,807
-0.50(-1.91%)
Sep 18, 2014
26.01
26.30
25.74
26.15
457,854
+0.33(+1.28%)
Sep 17, 2014
25.73
26.09
25.46
25.82
503,993
+0.08(+0.31%)
Sep 16, 2014
25.51
25.93
25.23
25.74
297,078
+0.09(+0.35%)
Sep 15, 2014
25.92
26.00
25.35
25.65
406,234
-0.22(-0.85%)
Sep 12, 2014
26.38
26.40
25.66
25.87
475,633
-0.43(-1.63%)
Sep 11, 2014
26.34
26.56
26.09
26.30
472,053
-0.17(-0.64%)
Sep 10, 2014
26.37
26.60
25.95
26.47
483,940
+0.18(+0.68%)
Sep 09, 2014
26.45
26.55
26.10
26.29
256,942
-0.19(-0.72%)
Sep 08, 2014
26.48
26.77
26.30
26.48
173,335
-0.01(-0.04%)
Sep 05, 2014
26.17
26.52
26.02
26.49
195,204
+0.18(+0.68%)
Sep 04, 2014
26.38
26.58
26.24
26.31
144,253
-0.02(-0.08%)
Sep 03, 2014
26.60
26.67
26.23
26.33
395,030
-0.08(-0.30%)
Sep 02, 2014
26.84
26.84
26.22
26.41
322,423
-0.23(-0.86%)
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%)
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
.