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, 2014
24.64
24.68
24.15
24.33
256,498
-0.23(-0.94%)
May 29, 2014
24.63
24.83
24.45
24.56
311,911
+0.06(+0.24%)
May 28, 2014
24.61
24.79
24.32
24.50
335,043
-0.19(-0.77%)
May 27, 2014
24.58
24.92
24.31
24.69
363,618
+0.36(+1.48%)
May 23, 2014
24.17
24.33
24.33
24.33
422,400
+0.18(+0.75%)
May 22, 2014
23.59
24.16
23.50
24.15
282,663
+0.62(+2.63%)
May 21, 2014
23.57
23.67
23.14
23.53
303,319
+0.16(+0.68%)
May 20, 2014
23.77
23.95
23.13
23.37
550,233
-0.38(-1.62%)
May 19, 2014
23.38
23.99
23.38
23.75
266,470
+0.27(+1.17%)
May 16, 2014
23.31
23.75
22.21
23.48
327,686
+0.13(+0.56%)
May 15, 2014
23.42
23.63
23.01
23.35
442,439
-0.11(-0.47%)
May 14, 2014
24.37
24.37
23.35
23.46
613,146
-0.94(-3.85%)
May 13, 2014
24.52
25.36
24.39
24.40
573,991
-0.12(-0.49%)
May 12, 2014
23.90
24.59
23.83
24.52
569,258
+0.82(+3.46%)
May 09, 2014
23.55
23.93
23.36
23.70
812,832
-0.01(-0.04%)
May 08, 2014
23.76
24.19
23.48
23.71
708,655
-0.07(-0.29%)
May 07, 2014
23.64
23.86
23.48
23.78
447,308
+0.09(+0.38%)
May 06, 2014
23.99
24.05
23.51
23.69
604,173
-0.30(-1.25%)
May 05, 2014
23.29
24.05
23.02
23.99
645,819
+0.46(+1.95%)
May 02, 2014
23.16
23.74
23.05
23.53
479,023
+0.42(+1.82%)
May 01, 2014
23.44
23.51
22.61
23.11
809,268
-0.41(-1.74%)
Apr 30, 2014
23.33
23.53
22.92
23.52
592,007
+0.17(+0.73%)
Apr 29, 2014
23.89
23.89
23.29
23.35
237,154
-0.36(-1.52%)
Apr 28, 2014
24.10
24.17
23.01
23.71
521,160
-0.33(-1.37%)
Apr 25, 2014
24.60
25.49
23.63
24.04
841,082
-1.57(-6.13%)
Apr 24, 2014
25.40
25.72
24.96
25.61
458,062
+0.43(+1.71%)
Apr 23, 2014
25.33
25.79
25.02
25.18
544,931
-0.18(-0.71%)
Apr 22, 2014
24.50
25.41
24.50
25.36
408,469
+0.91(+3.72%)
Apr 21, 2014
24.35
24.70
24.25
24.45
226,234
+0.19(+0.78%)
Apr 17, 2014
23.71
24.26
24.26
24.26
308,400
+0.51(+2.15%)
Apr 16, 2014
24.02
24.08
23.28
23.75
337,134
-0.17(-0.71%)
Apr 15, 2014
23.71
24.06
23.11
23.92
343,402
+0.32(+1.36%)
Apr 14, 2014
23.88
24.16
23.37
23.60
308,335
+0.03(+0.13%)
Apr 11, 2014
24.06
24.28
23.45
23.57
400,998
-0.73(-3.00%)
Apr 10, 2014
25.26
25.36
24.27
24.30
377,379
-0.94(-3.72%)
Apr 09, 2014
25.09
25.33
24.72
25.24
302,079
+0.18(+0.72%)
Apr 08, 2014
24.72
25.32
24.44
25.06
408,679
+0.30(+1.21%)
Apr 07, 2014
25.00
25.34
24.48
24.76
383,170
-0.33(-1.32%)
Apr 04, 2014
25.98
25.98
24.76
25.09
586,658
-0.79(-3.05%)
Apr 03, 2014
25.90
25.97
25.67
25.88
338,427
+0.05(+0.19%)
Apr 02, 2014
25.80
26.05
25.70
25.83
413,458
+0.03(+0.12%)
Apr 01, 2014
25.04
25.88
24.97
25.80
481,497
+0.77(+3.08%)
Mar 31, 2014
24.58
25.23
24.53
25.03
328,811
+0.54(+2.20%)
Mar 28, 2014
24.42
25.01
24.23
24.49
477,301
+0.04(+0.16%)
Mar 27, 2014
25.08
25.42
24.42
24.45
477,211
-0.55(-2.20%)
Mar 26, 2014
25.96
26.24
25.00
25.00
399,069
-0.70(-2.72%)
Mar 25, 2014
26.00
26.30
25.50
25.70
368,444
-0.13(-0.50%)
Mar 24, 2014
25.99
26.24
25.62
25.83
430,488
-0.17(-0.65%)
Mar 21, 2014
25.71
26.65
25.71
26.00
607,910
-0.27(-1.03%)
Mar 20, 2014
25.89
26.36
25.76
26.27
258,318
+0.35(+1.35%)
Mar 19, 2014
25.68
26.24
25.51
25.92
421,847
+0.15(+0.58%)
Mar 18, 2014
24.85
25.77
24.85
25.77
472,608
+0.86(+3.47%)
Mar 17, 2014
25.10
25.40
24.85
24.91
420,049
-0.08(-0.34%)
Mar 14, 2014
24.89
25.21
24.63
24.99
467,154
+0.00(+0.00%)
Mar 13, 2014
24.79
25.18
24.69
24.99
1,006,853
+0.32(+1.30%)
Mar 12, 2014
24.53
24.76
24.45
24.67
284,734
+0.08(+0.33%)
Mar 11, 2014
24.65
24.83
24.50
24.59
434,631
-0.06(-0.24%)
Mar 10, 2014
24.50
24.84
24.49
24.65
743,439
+0.15(+0.61%)
Mar 07, 2014
24.22
24.52
24.01
24.50
497,247
+0.47(+1.96%)
Mar 06, 2014
23.82
24.16
23.76
24.03
496,301
+0.19(+0.80%)
Mar 05, 2014
23.71
23.90
23.43
23.84
304,093
+0.13(+0.55%)
Mar 04, 2014
23.06
23.77
23.06
23.71
607,801
+0.99(+4.36%)
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
.