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 29, 2009
13.49
13.64
13.13
13.46
573,460
-0.04(-0.30%)
May 28, 2009
13.52
13.67
13.27
13.50
790,402
+0.11(+0.82%)
May 27, 2009
13.41
13.90
13.35
13.39
467,625
-0.14(-1.03%)
May 26, 2009
12.90
13.57
12.90
13.53
528,701
+0.58(+4.48%)
May 22, 2009
13.13
13.32
12.85
12.95
310,103
-0.15(-1.15%)
May 21, 2009
13.27
13.27
12.79
13.10
499,049
-0.21(-1.58%)
May 20, 2009
13.04
13.75
13.04
13.31
1,011,580
+0.32(+2.46%)
May 19, 2009
12.84
13.25
12.64
12.99
504,858
+0.16(+1.25%)
May 18, 2009
12.44
12.87
12.44
12.83
490,736
+0.48(+3.89%)
May 15, 2009
12.40
12.76
12.27
12.35
662,426
-0.11(-0.88%)
May 14, 2009
12.12
12.59
12.03
12.46
821,578
+0.36(+2.98%)
May 13, 2009
12.78
12.86
12.01
12.10
1,358,483
-0.74(-5.76%)
May 12, 2009
13.38
13.56
12.68
12.84
565,570
-0.43(-3.24%)
May 11, 2009
13.36
13.77
13.24
13.27
823,512
-0.21(-1.56%)
May 08, 2009
13.83
14.03
13.22
13.48
756,546
-0.26(-1.89%)
May 07, 2009
14.66
14.84
13.47
13.74
659,176
-0.86(-5.89%)
May 06, 2009
14.51
14.71
14.15
14.60
811,968
+0.11(+0.76%)
May 05, 2009
14.62
14.73
14.26
14.49
596,198
-0.22(-1.49%)
May 04, 2009
14.65
14.74
14.11
14.71
771,713
+0.65(+4.62%)
May 01, 2009
13.43
14.10
13.43
14.06
915,652
+0.64(+4.77%)
Apr 30, 2009
13.69
14.02
13.35
13.42
938,442
-0.24(-1.76%)
Apr 29, 2009
13.36
13.96
13.17
13.66
661,343
+0.44(+3.33%)
Apr 28, 2009
13.24
13.41
12.94
13.22
748,023
-0.09(-0.68%)
Apr 27, 2009
12.85
13.60
12.76
13.31
1,135,124
+0.22(+1.68%)
Apr 24, 2009
12.75
13.57
12.71
13.09
1,746,818
+0.25(+1.95%)
Apr 23, 2009
13.06
13.06
12.17
12.84
1,508,533
-0.17(-1.31%)
Apr 22, 2009
12.27
13.25
12.25
13.01
972,248
+0.53(+4.25%)
Apr 21, 2009
12.01
12.49
12.00
12.48
676,351
+0.39(+3.23%)
Apr 20, 2009
12.49
12.75
11.85
12.09
1,309,711
-0.80(-6.21%)
Apr 17, 2009
12.45
13.04
12.24
12.89
987,780
+0.48(+3.87%)
Apr 16, 2009
12.06
12.48
12.04
12.41
1,394,527
+0.47(+3.94%)
Apr 15, 2009
11.75
11.97
11.58
11.94
632,635
+0.08(+0.67%)
Apr 14, 2009
11.14
11.94
10.75
11.86
1,755,857
-0.54(-4.35%)
Apr 13, 2009
12.25
12.47
12.05
12.40
401,883
-0.02(-0.16%)
Apr 09, 2009
11.47
12.43
11.93
12.42
1,031,994
+0.39(+3.24%)
Apr 08, 2009
11.47
12.03
11.43
12.03
965,275
+0.60(+5.25%)
Apr 07, 2009
11.88
11.97
11.35
11.43
888,623
-0.56(-4.67%)
Apr 06, 2009
12.17
12.30
11.67
11.99
718,330
-0.36(-2.91%)
Apr 03, 2009
12.12
12.35
11.95
12.35
736,327
+0.29(+2.40%)
Apr 02, 2009
12.10
12.35
11.97
12.06
1,460,561
+0.10(+0.84%)
Apr 01, 2009
11.41
12.06
10.90
11.96
926,041
+0.36(+3.10%)
Mar 31, 2009
11.78
11.99
11.50
11.60
758,097
-0.09(-0.77%)
Mar 30, 2009
11.84
11.98
11.44
11.69
569,626
-0.78(-6.26%)
Mar 26, 2009
11.68
12.47
11.58
12.47
1,100,030
+0.97(+8.43%)
Mar 25, 2009
11.58
12.05
11.10
11.50
855,175
+0.06(+0.52%)
Mar 24, 2009
11.81
11.88
11.40
11.44
889,519
-0.48(-4.03%)
Mar 23, 2009
11.50
11.94
11.09
11.92
929,688
+1.00(+9.16%)
Mar 20, 2009
11.86
11.86
10.78
10.92
1,247,529
-0.83(-7.06%)
Mar 19, 2009
11.90
12.25
11.67
11.75
698,617
-0.08(-0.68%)
Mar 18, 2009
11.28
11.89
11.03
11.83
977,539
+0.54(+4.78%)
Mar 17, 2009
10.79
11.31
10.72
11.29
632,948
+0.47(+4.34%)
Mar 16, 2009
11.34
11.41
10.71
10.82
660,974
-0.40(-3.57%)
Mar 13, 2009
10.95
11.39
10.83
11.22
1,755,471
+0.29(+2.65%)
Mar 12, 2009
10.47
10.95
10.27
10.93
1,043,228
+0.45(+4.29%)
Mar 11, 2009
9.960
10.65
9.940
10.48
1,226,082
+0.54(+5.43%)
Mar 10, 2009
9.280
10.02
9.160
9.940
1,103,391
+0.88(+9.71%)
Mar 09, 2009
9.180
9.620
9.060
9.060
537,658
-0.23(-2.48%)
Mar 06, 2009
9.510
9.800
9.000
9.290
785,863
-0.10(-1.06%)
Mar 05, 2009
9.800
9.970
9.360
9.390
1,044,157
-0.58(-5.82%)
Mar 04, 2009
9.900
10.27
9.780
9.970
1,215,081
+0.46(+4.84%)
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
.