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 (%)
May 30, 2003
6.490
6.695
6.350
6.630
712,700
+0.15(+2.31%)
May 29, 2003
6.225
6.510
6.150
6.480
646,900
+0.30(+4.77%)
May 28, 2003
5.700
6.220
5.680
6.185
508,000
+0.49(+8.60%)
May 27, 2003
5.380
5.740
5.250
5.695
297,000
+0.25(+4.50%)
May 23, 2003
5.375
5.650
5.270
5.450
544,400
+0.02(+0.28%)
May 22, 2003
5.135
5.535
5.025
5.435
680,600
+0.07(+1.40%)
May 21, 2003
5.730
5.750
5.215
5.360
509,400
-0.36(-6.38%)
May 20, 2003
5.510
5.810
5.510
5.725
316,700
+0.19(+3.53%)
May 19, 2003
5.865
5.920
5.510
5.530
351,000
-0.33(-5.63%)
May 16, 2003
6.070
6.250
5.825
5.860
640,800
-0.27(-4.48%)
May 15, 2003
6.025
6.200
6.000
6.135
413,100
+0.06(+0.99%)
May 14, 2003
6.170
6.190
5.995
6.075
376,600
+0.00(+0.08%)
May 13, 2003
6.150
6.225
6.010
6.070
211,400
-0.08(-1.30%)
May 12, 2003
6.020
6.270
6.020
6.150
351,600
+0.06(+0.99%)
May 09, 2003
5.945
6.100
5.850
6.090
222,200
+0.17(+2.78%)
May 08, 2003
5.825
6.000
5.700
5.925
422,800
+0.10(+1.80%)
May 07, 2003
6.075
6.075
5.755
5.820
383,500
-0.26(-4.35%)
May 06, 2003
6.235
6.255
6.075
6.085
219,200
-0.12(-1.85%)
May 05, 2003
6.350
6.405
6.130
6.200
370,700
-0.13(-2.05%)
May 02, 2003
6.300
6.475
6.220
6.330
207,000
+0.04(+0.56%)
May 01, 2003
6.345
6.455
6.205
6.295
759,800
+0.43(+7.33%)
Apr 30, 2003
6.185
6.205
5.855
5.865
535,600
-0.37(-5.93%)
Apr 29, 2003
6.000
6.250
5.965
6.235
517,500
+0.28(+4.61%)
Apr 28, 2003
5.605
6.020
5.575
5.960
434,300
+0.38(+6.81%)
Apr 25, 2003
6.225
6.225
5.465
5.580
728,900
-0.69(-11.00%)
Apr 24, 2003
6.365
6.465
6.180
6.270
268,400
-0.05(-0.79%)
Apr 23, 2003
6.175
6.560
6.125
6.320
595,400
+0.10(+1.61%)
Apr 22, 2003
5.940
6.250
5.775
6.220
250,000
+0.28(+4.71%)
Apr 21, 2003
5.900
5.980
5.775
5.940
155,100
+0.05(+0.85%)
Apr 17, 2003
5.950
5.985
5.725
5.890
147,100
-0.05(-0.84%)
Apr 16, 2003
5.875
6.115
5.845
5.940
347,200
+0.18(+3.04%)
Apr 15, 2003
5.750
6.000
5.700
5.765
260,200
-0.02(-0.35%)
Apr 14, 2003
5.500
5.795
5.345
5.785
491,000
+0.29(+5.28%)
Apr 11, 2003
5.545
5.640
5.445
5.495
195,800
-0.08(-1.42%)
Apr 10, 2003
5.700
5.715
5.525
5.574
204,800
-0.13(-2.21%)
Apr 09, 2003
5.830
5.930
5.580
5.700
212,500
-0.13(-2.23%)
Apr 08, 2003
6.015
6.025
5.660
5.830
292,100
-0.18(-3.00%)
Apr 07, 2003
6.150
6.200
5.955
6.010
359,300
+0.12(+2.12%)
Apr 04, 2003
6.040
6.135
5.850
5.885
652,100
-0.16(-2.65%)
Apr 03, 2003
5.715
6.175
5.695
6.045
1,026,400
+0.34(+6.05%)
Apr 02, 2003
5.655
5.825
5.550
5.700
835,600
+0.04(+0.80%)
Apr 01, 2003
5.475
5.700
5.460
5.655
930,700
+0.18(+3.29%)
Mar 31, 2003
5.455
5.565
5.330
5.475
731,214
+0.01(+0.18%)
Mar 28, 2003
5.645
5.905
5.425
5.465
744,677
-0.26(-4.54%)
Mar 27, 2003
5.175
5.725
5.095
5.725
819,617
+0.57(+11.17%)
Mar 26, 2003
5.350
5.375
5.125
5.150
18,450,000
-0.20(-3.74%)
Mar 25, 2003
5.085
5.445
5.050
5.350
371,227
+0.17(+3.38%)
Mar 24, 2003
5.060
5.320
4.945
5.175
421,766
-0.11(-2.09%)
Mar 21, 2003
5.365
5.440
5.150
5.285
465,646
+0.00(+0.01%)
Mar 20, 2003
5.300
5.475
5.200
5.285
545,043
-0.11(-2.04%)
Mar 19, 2003
5.300
5.475
5.160
5.395
1,282,297
+0.10(+1.89%)
Mar 18, 2003
4.925
5.440
4.880
5.295
1,615,150
+0.35(+7.19%)
Mar 17, 2003
5.070
5.200
4.775
4.940
1,078,938
-0.14(-2.76%)
Mar 14, 2003
5.290
5.500
5.080
5.080
1,025,490
-0.24(-4.51%)
Mar 13, 2003
4.625
5.350
4.610
5.320
1,328,000
+0.86(+19.15%)
Mar 12, 2003
4.350
4.515
4.265
4.465
740,132
+0.10(+2.41%)
Mar 11, 2003
4.350
4.445
4.300
4.360
248,200
-0.01(-0.34%)
Mar 10, 2003
4.620
4.650
4.270
4.375
254,400
-0.22(-4.79%)
Mar 07, 2003
4.445
4.775
4.405
4.595
745,000
+0.04(+0.99%)
Mar 06, 2003
4.310
4.555
4.300
4.550
1,556,800
+0.45(+10.98%)
Mar 05, 2003
4.100
4.175
3.965
4.100
198,300
-0.06(-1.44%)
Mar 04, 2003
4.175
4.355
4.115
4.160
315,800
-0.01(-0.24%)
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
.