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, 2007
23.14
23.26
22.89
23.05
1,140,096
+0.04(+0.17%)
May 30, 2007
22.77
23.14
22.61
23.01
667,719
+0.01(+0.04%)
May 29, 2007
22.72
23.03
22.55
23.00
914,376
+0.20(+0.88%)
May 25, 2007
22.70
22.87
22.46
22.80
438,759
+0.20(+0.88%)
May 24, 2007
23.28
23.39
22.49
22.60
981,044
-0.75(-3.21%)
May 23, 2007
23.66
23.81
23.11
23.35
1,607,825
-0.27(-1.14%)
May 22, 2007
23.52
23.74
23.44
23.62
2,566,935
+0.06(+0.25%)
May 21, 2007
23.47
24.01
23.43
23.56
1,221,446
+0.06(+0.26%)
May 18, 2007
23.20
23.62
23.15
23.50
1,470,484
+0.39(+1.69%)
May 17, 2007
22.12
23.39
21.99
23.11
2,459,511
+0.89(+4.01%)
May 16, 2007
22.14
22.25
21.74
22.22
3,226,756
+0.95(+4.47%)
May 15, 2007
21.67
21.77
21.24
21.27
1,465,420
-0.36(-1.66%)
May 14, 2007
21.97
22.02
21.57
21.63
1,506,805
-0.37(-1.68%)
May 11, 2007
22.00
22.28
21.90
22.00
1,340,866
+0.08(+0.36%)
May 10, 2007
22.44
22.79
21.86
21.92
2,067,235
-0.62(-2.75%)
May 09, 2007
22.56
22.59
22.24
22.54
2,263,428
-0.17(-0.75%)
May 08, 2007
22.67
22.76
22.14
22.71
1,384,493
-0.12(-0.53%)
May 07, 2007
23.02
23.05
22.75
22.83
1,269,308
-0.20(-0.87%)
May 04, 2007
22.53
23.06
22.50
23.03
1,559,866
+0.58(+2.58%)
May 03, 2007
22.69
22.78
22.37
22.45
960,551
-0.24(-1.06%)
May 02, 2007
22.37
22.93
22.31
22.69
1,463,518
+0.36(+1.61%)
May 01, 2007
23.16
23.16
22.09
22.33
2,450,868
-0.78(-3.38%)
Apr 30, 2007
23.50
23.57
23.03
23.11
2,455,507
-0.26(-1.11%)
Apr 27, 2007
24.37
24.51
23.37
23.37
2,773,316
-1.21(-4.92%)
Apr 26, 2007
24.52
24.73
24.24
24.58
1,617,566
-0.02(-0.08%)
Apr 25, 2007
24.40
24.69
24.21
24.60
1,411,022
+0.34(+1.40%)
Apr 24, 2007
23.70
24.33
23.68
24.26
1,714,196
+0.54(+2.28%)
Apr 23, 2007
23.70
23.85
23.36
23.72
1,221,992
+0.07(+0.30%)
Apr 20, 2007
23.42
24.00
23.31
23.65
1,362,036
+0.19(+0.81%)
Apr 19, 2007
22.94
23.69
22.73
23.46
1,705,625
+0.42(+1.82%)
Apr 18, 2007
22.67
23.20
22.55
23.04
1,104,723
+0.36(+1.59%)
Apr 17, 2007
22.91
23.00
22.67
22.68
1,073,569
-0.30(-1.31%)
Apr 16, 2007
23.01
23.15
22.79
22.98
996,559
+0.03(+0.13%)
Apr 13, 2007
22.69
22.95
22.47
22.95
1,577,293
+0.20(+0.88%)
Apr 12, 2007
22.65
22.81
22.33
22.75
1,081,597
+0.10(+0.44%)
Apr 11, 2007
22.94
23.07
22.44
22.65
1,575,760
-0.33(-1.44%)
Apr 10, 2007
23.15
23.35
22.92
22.98
2,866,530
+0.59(+2.64%)
Apr 09, 2007
22.36
22.50
22.19
22.39
1,448,853
+0.02(+0.09%)
Apr 05, 2007
22.21
22.48
22.00
22.37
1,733,843
+0.14(+0.63%)
Apr 04, 2007
21.36
22.37
21.25
22.23
3,356,523
+1.01(+4.76%)
Apr 03, 2007
20.99
21.34
20.96
21.22
2,971,895
+0.23(+1.10%)
Apr 02, 2007
20.90
21.00
20.69
20.99
869,979
+0.18(+0.86%)
Mar 30, 2007
20.70
20.92
20.52
20.81
1,114,251
+0.08(+0.39%)
Mar 29, 2007
21.10
21.48
20.69
20.73
2,007,290
-0.26(-1.24%)
Mar 28, 2007
20.87
21.12
20.43
20.99
1,658,816
+0.14(+0.67%)
Mar 27, 2007
20.88
21.12
20.84
20.85
549,257
-0.14(-0.67%)
Mar 26, 2007
21.17
21.22
20.80
20.99
985,653
-0.13(-0.62%)
Mar 23, 2007
21.00
21.16
20.94
21.12
1,216,264
+0.04(+0.19%)
Mar 22, 2007
21.20
21.22
20.78
21.08
1,941,517
-0.01(-0.05%)
Mar 21, 2007
20.49
21.24
20.02
21.09
2,859,036
+1.51(+7.71%)
Mar 20, 2007
19.38
19.74
19.29
19.58
684,656
+0.15(+0.77%)
Mar 19, 2007
20.02
20.08
19.25
19.43
1,507,731
-0.59(-2.95%)
Mar 16, 2007
19.95
20.07
19.79
20.02
1,877,647
+0.12(+0.60%)
Mar 15, 2007
19.96
20.02
19.63
19.90
1,346,018
-0.03(-0.15%)
Mar 14, 2007
19.57
19.99
19.49
19.93
1,230,437
+0.26(+1.32%)
Mar 13, 2007
20.36
20.20
19.58
19.67
1,261,450
-0.69(-3.39%)
Mar 12, 2007
20.40
20.67
20.19
20.36
802,341
-0.03(-0.15%)
Mar 09, 2007
20.17
20.52
19.89
20.39
1,523,878
+0.76(+3.87%)
Mar 08, 2007
20.11
20.20
19.56
19.63
2,387,326
-0.46(-2.29%)
Mar 07, 2007
19.84
20.32
19.58
20.09
1,736,767
+0.29(+1.46%)
Mar 06, 2007
19.21
19.84
19.16
19.80
1,446,335
+0.69(+3.61%)
Mar 05, 2007
19.37
19.55
19.08
19.11
1,496,728
-0.38(-1.95%)
Mar 02, 2007
19.83
19.98
19.42
19.49
1,762,461
-0.51(-2.55%)
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
.