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, 2015
36.17
36.74
35.82
36.39
800,170
+0.28(+0.78%)
May 28, 2015
35.54
36.15
35.35
36.11
1,119,399
+0.26(+0.73%)
May 27, 2015
34.42
35.91
34.35
35.85
632,629
+1.58(+4.61%)
May 26, 2015
34.90
34.90
34.20
34.27
288,895
-0.74(-2.11%)
May 22, 2015
34.82
35.01
35.01
35.01
460,900
+0.22(+0.63%)
May 21, 2015
34.82
34.99
34.63
34.79
387,654
-0.10(-0.29%)
May 20, 2015
34.85
35.00
34.59
34.89
440,499
+0.19(+0.55%)
May 19, 2015
34.48
34.73
34.23
34.70
543,599
+0.31(+0.90%)
May 18, 2015
33.51
34.59
33.51
34.39
931,753
+0.79(+2.35%)
May 15, 2015
33.86
34.35
33.54
33.60
370,293
-0.20(-0.59%)
May 14, 2015
33.87
33.87
33.45
33.80
833,110
+0.20(+0.60%)
May 13, 2015
33.76
34.30
33.47
33.60
472,846
-0.16(-0.47%)
May 12, 2015
33.75
33.84
33.19
33.76
238,901
-0.12(-0.35%)
May 11, 2015
33.87
34.11
33.83
33.88
221,527
+0.07(+0.21%)
May 08, 2015
33.52
34.14
33.15
33.81
305,845
+0.37(+1.11%)
May 07, 2015
33.00
33.68
32.96
33.44
438,977
+0.44(+1.33%)
May 06, 2015
32.83
33.15
32.59
33.00
392,220
+0.17(+0.52%)
May 05, 2015
33.72
33.92
32.66
32.83
392,113
-0.94(-2.78%)
May 04, 2015
34.17
34.37
33.75
33.77
437,937
-0.21(-0.62%)
May 01, 2015
33.66
34.30
33.41
33.98
694,210
+0.62(+1.86%)
Apr 30, 2015
33.42
33.74
33.20
33.36
885,679
-0.07(-0.21%)
Apr 29, 2015
33.28
33.82
33.11
33.43
461,800
+0.10(+0.30%)
Apr 28, 2015
33.42
33.51
32.74
33.33
608,835
+0.32(+0.97%)
Apr 27, 2015
32.14
33.25
32.14
33.01
1,208,681
+0.61(+1.88%)
Apr 24, 2015
36.24
36.25
32.05
32.40
1,798,372
-3.33(-9.32%)
Apr 23, 2015
35.65
36.00
35.33
35.73
525,370
-0.25(-0.69%)
Apr 22, 2015
36.23
36.23
35.49
35.98
204,803
-0.16(-0.44%)
Apr 21, 2015
35.67
36.18
35.38
36.14
308,761
+0.69(+1.95%)
Apr 20, 2015
34.95
35.65
34.78
35.45
316,368
+0.69(+1.99%)
Apr 17, 2015
35.09
35.50
34.52
34.76
389,299
-0.61(-1.72%)
Apr 16, 2015
35.43
35.88
35.14
35.37
450,059
-0.21(-0.59%)
Apr 15, 2015
35.31
35.80
35.15
35.58
347,247
+0.46(+1.31%)
Apr 14, 2015
35.79
35.79
34.86
35.12
427,248
-0.13(-0.37%)
Apr 13, 2015
35.71
35.79
35.19
35.25
317,986
-0.42(-1.18%)
Apr 10, 2015
35.89
35.89
35.52
35.67
224,602
-0.12(-0.34%)
Apr 09, 2015
35.62
35.99
35.34
35.79
399,855
-0.02(-0.06%)
Apr 08, 2015
34.85
35.81
34.84
35.81
467,171
+0.86(+2.46%)
Apr 07, 2015
35.34
35.57
34.95
34.95
311,315
-0.33(-0.94%)
Apr 06, 2015
34.87
35.48
34.71
35.28
301,491
+0.07(+0.20%)
Apr 02, 2015
35.39
35.21
35.21
35.21
257,300
-0.04(-0.11%)
Apr 01, 2015
35.24
35.42
34.58
35.25
246,710
-0.15(-0.42%)
Mar 31, 2015
35.52
35.54
35.05
35.40
283,453
-0.19(-0.53%)
Mar 30, 2015
35.41
35.77
35.20
35.59
351,783
+0.46(+1.31%)
Mar 27, 2015
34.53
35.33
34.09
35.13
890,316
+0.63(+1.83%)
Mar 26, 2015
34.65
34.65
34.05
34.50
599,138
-0.61(-1.74%)
Mar 25, 2015
36.87
36.87
35.01
35.11
618,056
-1.70(-4.62%)
Mar 24, 2015
36.78
37.10
36.56
36.81
568,313
+0.03(+0.08%)
Mar 23, 2015
36.70
37.02
36.23
36.78
647,064
+0.44(+1.21%)
Mar 20, 2015
37.09
37.41
36.20
36.34
1,393,643
-0.34(-0.93%)
Mar 19, 2015
34.85
36.80
34.53
36.68
1,069,483
+2.00(+5.77%)
Mar 18, 2015
35.00
35.01
34.00
34.68
947,054
+0.82(+2.42%)
Mar 17, 2015
33.90
33.90
33.53
33.86
656,891
-0.03(-0.09%)
Mar 16, 2015
33.29
33.94
33.29
33.89
448,754
+0.69(+2.08%)
Mar 13, 2015
33.20
33.28
32.60
33.20
418,509
+0.12(+0.36%)
Mar 12, 2015
32.95
33.13
32.50
33.08
680,528
+0.08(+0.24%)
Mar 11, 2015
33.21
33.44
32.91
33.00
563,789
+0.00(+0.00%)
Mar 10, 2015
33.10
33.30
32.93
33.00
383,541
-0.29(-0.87%)
Mar 09, 2015
33.16
33.48
33.00
33.29
279,362
+0.11(+0.33%)
Mar 06, 2015
33.15
33.40
32.94
33.18
1,144,554
-0.13(-0.39%)
Mar 05, 2015
33.23
33.40
32.97
33.31
477,088
+0.11(+0.33%)
Mar 04, 2015
32.99
33.48
32.71
33.20
510,966
+0.09(+0.27%)
Mar 03, 2015
33.11
33.29
32.76
33.11
807,813
-0.21(-0.63%)
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
.