$31.93 -0.27 (%) Microsemi Corp - NASDAQ

Sep. 4, 2015 | 12:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSCC historical data

Date Open High Low Close Volume
9/3/201531.8132.4431.5932.20372,693
9/2/201531.4731.9230.9531.55558,657
9/1/201531.0031.5430.9631.12498,503
8/31/201531.7132.2931.5531.76309,416
8/28/201531.5132.1831.5131.94413,836
8/27/201530.7131.8830.5531.77524,341
8/26/201529.7430.6929.1930.60488,226
8/25/201530.3930.6528.9829.03796,291
8/24/201528.9731.2628.2429.541,021,023
8/21/201530.5631.6930.3130.92575,588
8/20/201532.1632.6930.7031.15465,156
8/19/201532.5333.1732.1632.62423,383
8/18/201533.8733.8732.6232.73263,245
8/17/201533.1534.1132.9134.10349,583
8/14/201532.8233.3932.5133.38356,142
8/13/201533.0033.7232.7133.05352,427
8/12/201532.5333.2232.1132.90450,824
8/11/201533.2333.7432.7932.95385,012
8/10/201533.3734.2333.3133.82503,833
8/7/201532.5433.0332.5233.00262,857
8/6/201533.4433.4532.5432.80331,107
8/5/201532.6433.7132.6433.32476,354
8/4/201532.5932.7232.0132.47488,492
8/3/201533.1133.5532.4832.66510,407
7/31/201533.1933.3632.6432.94563,827
7/30/201532.5333.3232.4133.12523,572
7/29/201532.1432.8131.8832.72618,190
7/28/201531.8232.2631.1032.23824,419
7/27/201532.3532.4731.7031.78732,649
7/24/201533.4033.9532.2432.731,019,387
7/23/201531.9833.9431.9832.721,108,305
7/22/201532.5732.5731.2731.67974,785
7/21/201532.9333.4432.9333.08385,030
7/20/201533.2933.3032.9533.02333,406
7/17/201533.3333.5832.6733.08383,630
7/16/201533.3033.5932.8733.34764,317
7/15/201533.7433.8532.9533.11365,892
7/14/201533.2133.8933.1933.77238,507
7/13/201533.2533.3732.8433.25272,681
7/10/201532.6233.2132.5533.13472,394
7/9/201533.2833.7632.0632.271,202,780
7/8/201533.4233.6532.3932.70898,487
7/7/201534.0134.0132.7833.88474,518
7/6/201534.1034.7533.7634.03383,217
7/2/201534.7034.7834.2534.46448,400
7/1/201535.1035.1534.3634.76536,404
6/30/201535.4335.4834.8934.95395,030
6/29/201536.0436.5335.0035.06723,933
6/26/201536.9337.0436.2636.671,947,320
6/25/201536.9437.1836.8636.97539,882
6/24/201536.6537.0936.4236.861,065,045
6/23/201536.1236.6335.9736.60713,748
6/22/201536.2236.4935.6436.12465,585
6/19/201536.5236.7936.1336.13838,166
6/18/201535.8636.8835.6836.50616,189
6/17/201535.8136.0335.3835.70464,780
6/16/201536.1936.3435.6035.71667,416
6/15/201535.7936.4635.2936.27401,518
6/12/201536.0636.2435.6236.16316,225
6/11/201536.4036.4136.0336.29241,896
6/10/201535.2936.3535.0036.25679,473
6/9/201535.1835.4434.5435.02435,950
6/8/201535.9936.1235.1435.26327,668
6/5/201535.9536.2335.4736.22254,812
6/4/201535.8236.0635.5935.85321,153
6/3/201536.2636.2635.9036.06480,337
6/2/201536.1436.5535.8136.08518,216
6/1/201536.6636.6635.8236.43564,149
5/29/201536.1736.7435.8236.39800,170
5/28/201535.5436.1535.3536.111,119,399
5/27/201534.4235.9134.3535.85632,629
5/26/201534.9034.9034.2034.27288,895
5/22/201534.8235.0434.7035.01460,922
5/21/201534.8234.9934.6334.79387,654
5/20/201534.8535.0034.5934.89440,499
5/19/201534.4834.7334.2334.70543,599
5/18/201533.5134.5933.5134.39931,853
5/15/201533.8634.3533.5433.60370,293
5/14/201533.8733.8733.4533.80833,110
5/13/201533.7634.3033.4733.60472,846
5/12/201533.7533.8433.1933.76238,901
5/11/201533.8734.1133.8333.88221,527
5/8/201533.5234.1433.1533.81305,845
5/7/201533.0033.6832.9633.44438,977
5/6/201532.8333.1532.5933.00392,220
5/5/201533.7233.9232.6632.83392,113
5/4/201534.1734.3733.7533.77437,937
5/1/201533.6634.3033.4133.98694,210
4/30/201533.4233.7433.2033.36885,679
4/29/201533.2833.8233.1133.43461,800
4/28/201533.4233.5132.7433.33608,835
4/27/201532.1433.2532.1433.011,208,681
4/24/201536.2436.2532.0532.401,798,372
4/23/201535.6536.0035.3335.73525,370
4/22/201536.2336.2335.4935.98204,803
4/21/201535.6736.1835.3836.14308,761
4/20/201534.9535.6534.7835.45316,368
4/17/201535.0935.5034.5234.76389,299
4/16/201535.4335.8835.1435.37450,059
4/15/201535.3135.8035.1535.58347,247
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!