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 31, 2006
24.09
24.16
23.77
23.98
1,056,683
+0.01(+0.04%)
May 30, 2006
24.54
24.55
23.88
23.97
865,666
-0.54(-2.20%)
May 26, 2006
24.44
24.69
24.39
24.51
448,221
-0.09(-0.37%)
May 25, 2006
24.62
24.81
24.26
24.60
521,041
+0.25(+1.03%)
May 24, 2006
24.82
25.05
23.35
24.35
1,312,446
-0.55(-2.21%)
May 23, 2006
25.26
26.04
24.88
24.90
1,134,970
-0.19(-0.76%)
May 22, 2006
25.52
25.60
24.46
25.09
1,301,351
-0.67(-2.60%)
May 19, 2006
25.56
26.02
25.35
25.76
748,325
+0.33(+1.30%)
May 18, 2006
25.57
26.01
25.36
25.43
734,605
-0.14(-0.55%)
May 17, 2006
25.72
26.17
25.43
25.57
728,636
-0.33(-1.27%)
May 16, 2006
25.86
26.28
25.61
25.90
876,604
+0.17(+0.66%)
May 15, 2006
26.03
26.58
25.39
25.73
1,254,474
+0.32(+1.26%)
May 12, 2006
25.55
25.84
25.17
25.41
929,181
-0.28(-1.09%)
May 11, 2006
26.73
26.91
25.50
25.69
1,387,138
-1.04(-3.89%)
May 10, 2006
27.00
27.08
26.72
26.73
1,052,133
-0.22(-0.82%)
May 09, 2006
27.30
27.30
26.90
26.95
565,921
-0.45(-1.64%)
May 08, 2006
27.53
27.70
27.22
27.40
453,394
+0.11(+0.40%)
May 05, 2006
26.76
27.47
26.56
27.29
711,244
+0.72(+2.71%)
May 04, 2006
26.24
26.90
26.24
26.57
764,865
+0.22(+0.83%)
May 03, 2006
26.59
26.61
26.05
26.35
940,479
-0.09(-0.34%)
May 02, 2006
27.08
27.34
26.35
26.44
1,096,273
-0.66(-2.44%)
May 01, 2006
27.30
28.40
27.07
27.10
885,783
-0.22(-0.81%)
Apr 28, 2006
27.32
27.64
27.08
27.32
1,713,800
+0.04(+0.15%)
Apr 27, 2006
27.38
27.71
27.12
27.28
751,126
-0.32(-1.16%)
Apr 26, 2006
28.14
28.24
27.31
27.60
787,147
-0.36(-1.29%)
Apr 25, 2006
27.93
28.40
27.79
27.96
775,914
+0.05(+0.18%)
Apr 24, 2006
27.93
28.22
27.41
27.91
587,327
-0.19(-0.68%)
Apr 21, 2006
29.09
29.09
27.84
28.10
585,640
-0.74(-2.57%)
Apr 20, 2006
28.89
29.08
27.98
28.84
777,078
-0.13(-0.45%)
Apr 19, 2006
28.56
29.22
28.53
28.97
662,488
+0.30(+1.05%)
Apr 18, 2006
27.34
28.95
27.55
28.67
976,671
+1.33(+4.86%)
Apr 17, 2006
27.85
27.93
27.02
27.34
607,364
-0.59(-2.11%)
Apr 13, 2006
27.27
28.00
26.85
27.93
959,947
+0.45(+1.64%)
Apr 12, 2006
26.54
27.73
26.85
27.48
831,312
+0.94(+3.54%)
Apr 11, 2006
26.95
27.15
26.34
26.54
599,167
-0.42(-1.56%)
Apr 10, 2006
27.30
27.30
26.74
26.96
585,358
-0.22(-0.81%)
Apr 07, 2006
27.80
28.06
26.63
27.18
1,008,153
-0.66(-2.37%)
Apr 06, 2006
28.50
28.50
26.96
27.84
1,980,399
-0.66(-2.32%)
Apr 05, 2006
29.22
29.30
28.31
28.50
951,211
-0.57(-1.96%)
Apr 04, 2006
29.27
29.35
28.80
29.07
472,208
-0.04(-0.14%)
Apr 03, 2006
29.11
29.36
28.71
29.11
625,657
+0.00(+0.00%)
Mar 31, 2006
29.10
29.46
28.68
29.11
503,451
-0.09(-0.31%)
Mar 30, 2006
29.52
30.10
28.95
29.20
506,916
-0.45(-1.52%)
Mar 29, 2006
29.06
29.72
28.83
29.65
445,504
+0.61(+2.10%)
Mar 28, 2006
29.40
30.22
28.87
29.04
405,914
-0.49(-1.66%)
Mar 27, 2006
29.90
30.04
29.24
29.53
381,430
-0.48(-1.60%)
Mar 24, 2006
29.22
30.01
28.77
30.01
599,687
+0.92(+3.16%)
Mar 23, 2006
29.00
29.64
28.71
29.09
410,800
+0.09(+0.31%)
Mar 22, 2006
28.71
29.26
28.31
29.00
618,900
+0.18(+0.62%)
Mar 21, 2006
29.28
29.91
28.73
28.82
1,226,739
+0.27(+0.95%)
Mar 20, 2006
28.19
28.70
28.06
28.55
687,231
+0.27(+0.95%)
Mar 17, 2006
28.01
28.37
27.90
28.28
1,347,546
+0.30(+1.07%)
Mar 16, 2006
28.50
28.57
27.90
27.98
842,621
-0.42(-1.48%)
Mar 15, 2006
28.18
28.48
27.87
28.40
604,919
+0.29(+1.03%)
Mar 14, 2006
27.59
28.37
27.08
28.11
701,133
+0.42(+1.52%)
Mar 13, 2006
27.84
28.30
27.48
27.69
748,023
-0.25(-0.89%)
Mar 10, 2006
27.51
28.29
27.25
27.94
902,719
+0.54(+1.97%)
Mar 09, 2006
29.48
29.50
27.08
27.40
2,649,408
-2.12(-7.18%)
Mar 08, 2006
29.37
29.69
28.81
29.52
664,787
-0.07(-0.24%)
Mar 07, 2006
30.46
30.50
29.28
29.59
898,614
-1.13(-3.68%)
Mar 06, 2006
31.49
31.49
30.34
30.72
500,666
-0.64(-2.04%)
Mar 03, 2006
31.19
31.52
30.94
31.36
596,716
+0.09(+0.29%)
Mar 02, 2006
31.41
31.85
30.82
31.27
608,859
-0.21(-0.67%)
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
.