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 28, 2010
15.80
15.75
15.33
15.48
872,511
-0.32(-2.03%)
May 27, 2010
15.60
15.80
15.46
15.80
846,686
+0.56(+3.67%)
May 26, 2010
15.49
15.81
15.13
15.24
535,576
-0.20(-1.30%)
May 25, 2010
15.00
15.47
14.81
15.44
426,199
+0.01(+0.06%)
May 24, 2010
15.53
15.76
15.37
15.43
508,890
-0.16(-1.03%)
May 21, 2010
15.28
15.87
15.15
15.59
877,332
+0.02(+0.11%)
May 20, 2010
15.51
16.09
15.45
15.57
785,839
-0.75(-4.58%)
May 19, 2010
16.18
16.62
15.84
16.32
716,628
+0.07(+0.43%)
May 18, 2010
17.05
17.12
16.05
16.25
986,966
-0.59(-3.50%)
May 17, 2010
16.82
17.00
16.30
16.84
615,147
+0.14(+0.84%)
May 14, 2010
16.97
16.97
16.36
16.70
732,718
-0.42(-2.45%)
May 13, 2010
17.37
17.53
17.01
17.12
823,943
-0.25(-1.44%)
May 12, 2010
16.96
17.38
16.87
17.37
716,813
+0.51(+3.02%)
May 11, 2010
16.76
17.03
16.09
16.86
1,011,427
+0.36(+2.18%)
May 10, 2010
16.13
16.51
16.08
16.50
694,588
+0.90(+5.77%)
May 07, 2010
15.72
16.08
15.17
15.60
1,309,095
-0.27(-1.70%)
May 06, 2010
16.29
16.65
14.91
15.87
604,009
-0.49(-3.00%)
May 05, 2010
16.43
16.75
16.19
16.36
928,345
-0.35(-2.09%)
May 04, 2010
16.90
16.90
16.50
16.71
1,232,308
-0.34(-1.99%)
May 03, 2010
16.61
17.10
16.56
17.05
1,138,569
+0.46(+2.77%)
Apr 30, 2010
17.01
17.01
16.49
16.59
851,355
-0.47(-2.75%)
Apr 29, 2010
17.03
17.09
16.82
17.06
624,819
+0.11(+0.65%)
Apr 28, 2010
17.29
17.47
16.89
16.95
1,075,028
-0.18(-1.05%)
Apr 27, 2010
17.27
17.66
17.06
17.13
1,416,614
-0.16(-0.93%)
Apr 26, 2010
17.30
17.49
16.98
17.29
891,719
-0.07(-0.40%)
Apr 23, 2010
17.24
17.50
16.73
17.36
2,640,263
-0.52(-2.91%)
Apr 22, 2010
16.98
17.90
16.67
17.88
1,270,348
+0.68(+3.95%)
Apr 21, 2010
17.65
17.81
17.19
17.20
1,799,614
-0.49(-2.77%)
Apr 20, 2010
17.20
17.69
17.19
17.69
798,221
+0.51(+2.97%)
Apr 19, 2010
17.45
17.67
16.88
17.18
1,239,349
-0.39(-2.22%)
Apr 16, 2010
17.67
17.74
17.17
17.57
1,132,137
-0.10(-0.57%)
Apr 15, 2010
17.90
17.97
17.63
17.67
437,947
-0.24(-1.34%)
Apr 14, 2010
17.22
18.00
17.22
17.91
940,095
+0.83(+4.86%)
Apr 13, 2010
16.78
17.13
16.60
17.08
691,358
+0.22(+1.30%)
Apr 12, 2010
16.89
16.91
16.61
16.86
648,438
-0.02(-0.12%)
Apr 09, 2010
16.80
16.88
16.70
16.88
689,040
+0.10(+0.60%)
Apr 08, 2010
16.82
16.87
16.45
16.78
912,336
-0.15(-0.89%)
Apr 07, 2010
16.95
17.09
16.75
16.93
522,069
-0.08(-0.47%)
Apr 06, 2010
17.27
17.29
17.00
17.01
747,552
-0.30(-1.73%)
Apr 05, 2010
17.20
17.50
17.03
17.31
566,139
+0.16(+0.93%)
Apr 01, 2010
17.44
17.15
17.15
17.15
604,500
-0.19(-1.10%)
Mar 31, 2010
17.18
17.66
17.13
17.34
1,477,594
+0.09(+0.52%)
Mar 30, 2010
16.71
17.27
16.70
17.25
1,705,406
+0.63(+3.79%)
Mar 29, 2010
16.69
16.72
16.51
16.62
776,681
+0.02(+0.12%)
Mar 26, 2010
16.58
16.90
16.53
16.60
734,698
+0.03(+0.18%)
Mar 25, 2010
16.33
16.62
16.21
16.57
1,892,268
+0.38(+2.35%)
Mar 24, 2010
16.56
16.58
16.17
16.19
662,799
-0.33(-2.00%)
Mar 23, 2010
15.90
16.55
15.87
16.52
1,086,242
+0.60(+3.77%)
Mar 22, 2010
15.93
16.11
15.83
15.92
1,117,251
-0.07(-0.44%)
Mar 19, 2010
16.75
16.75
15.94
15.99
1,208,287
-0.65(-3.91%)
Mar 18, 2010
16.74
16.85
16.49
16.64
415,960
-0.15(-0.89%)
Mar 17, 2010
16.65
16.84
16.52
16.79
560,503
+0.14(+0.84%)
Mar 16, 2010
16.24
16.71
16.21
16.65
375,643
+0.42(+2.59%)
Mar 15, 2010
16.27
16.50
16.16
16.23
601,719
-0.40(-2.41%)
Mar 12, 2010
16.72
16.72
16.37
16.63
364,409
+0.02(+0.12%)
Mar 11, 2010
16.69
16.69
16.37
16.61
451,821
-0.21(-1.25%)
Mar 10, 2010
16.69
17.00
16.60
16.82
529,194
+0.11(+0.66%)
Mar 09, 2010
16.74
16.95
16.63
16.71
456,725
-0.13(-0.77%)
Mar 08, 2010
16.86
17.00
16.71
16.84
450,768
+0.03(+0.18%)
Mar 05, 2010
16.43
16.89
16.37
16.81
986,691
+0.41(+2.50%)
Mar 04, 2010
16.30
16.40
16.15
16.40
549,284
+0.13(+0.80%)
Mar 03, 2010
16.40
16.54
16.14
16.27
498,756
-0.06(-0.37%)
Mar 02, 2010
16.03
16.47
15.94
16.33
876,757
+0.32(+2.00%)
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
.