$56.35 +0.67 (%) Microsemi Corp - NASDAQ

Dec. 8, 2016 | 10:19 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSCC historical data

Date Open High Low Close Volume
12/7/201654.5155.9954.2355.682,000,730
12/6/201653.4254.6953.4254.45750,441
12/5/201653.5353.8353.0153.401,073,002
12/2/201652.4853.4552.1952.951,320,364
12/1/201654.7654.8552.0352.632,282,118
11/30/201655.1855.6954.7554.751,028,676
11/29/201656.2656.2654.8755.071,733,444
11/28/201655.9356.6355.5755.941,069,101
11/25/201655.8956.1855.4556.14477,716
11/23/201655.4756.1255.0755.851,318,363
11/22/201655.5756.7354.9655.641,885,188
11/21/201654.4755.7254.0454.951,343,400
11/18/201654.3254.6953.9154.301,558,856
11/17/201654.2554.9553.5354.461,396,286
11/16/201652.9354.1652.9153.951,146,406
11/15/201651.2753.3951.2753.031,309,566
11/14/201651.2352.2450.7451.642,253,258
11/11/201650.4352.1048.1451.103,718,967
11/10/201648.8449.3346.8047.863,243,087
11/9/201645.6848.2945.5147.991,884,910
11/8/201647.5847.7046.3746.721,924,291
11/7/201647.5448.0246.7547.841,763,269
11/4/201647.4847.9346.3446.592,239,258
11/3/201647.2650.0045.9247.996,228,218
11/2/201641.9642.3741.4241.83969,157
11/1/201642.1442.6441.1441.961,369,737
10/31/201642.1242.4141.9542.131,123,201
10/28/201642.2042.5241.9842.061,243,131
10/27/201642.0842.3341.9442.141,422,527
10/26/201639.9942.2639.9942.002,354,726
10/25/201640.3640.6940.0340.24716,405
10/24/201639.9740.4939.4640.361,256,656
10/21/201638.0640.7637.7239.433,680,502
10/20/201637.8338.3537.7138.26948,693
10/19/201637.6638.1337.3038.08718,510
10/18/201638.2138.3937.9037.92694,348
10/17/201637.8838.1037.6537.73441,856
10/14/201638.1538.6837.9938.01839,942
10/13/201638.0338.1737.1138.021,118,716
10/12/201639.0039.0038.3238.481,137,022
10/11/201640.4340.4438.7339.021,311,009
10/10/201641.7942.1640.7640.791,013,868
10/7/201642.3642.3641.3441.59918,354
10/6/201641.9542.6441.5242.42828,179
10/5/201641.4542.0541.0941.91611,517
10/4/201641.3941.8241.0341.31453,169
10/3/201641.7542.0241.1841.38860,014
9/30/201641.1842.1941.0141.981,499,307
9/29/201640.8941.2640.1640.87814,619
9/28/201640.9441.3140.5241.08681,873
9/27/201640.1440.9239.7640.89859,777
9/26/201640.8240.9340.2140.24551,947
9/23/201641.8442.0740.8540.96898,377
9/22/201641.3542.1741.3042.111,233,608
9/21/201640.8741.2040.4841.13681,678
9/20/201641.8241.8240.5640.62768,326
9/19/201641.4242.1141.2241.35764,354
9/16/201641.2241.5040.5241.062,238,908
9/15/201639.4741.0339.3340.931,170,467
9/14/201639.5839.8939.1339.521,010,767
9/13/201639.9440.3839.4139.57788,626
9/12/201638.9340.2638.6340.24885,688
9/9/201640.4640.7039.0139.011,251,794
9/8/201639.7340.7739.5040.731,609,729
9/7/201639.8240.0039.1539.36847,908
9/6/201640.2040.5039.4739.69832,805
9/2/201640.2240.6139.9040.11810,885
9/1/201640.0640.4839.6340.39816,455
8/31/201640.2340.3239.6739.96754,257
8/30/201640.0540.6539.9340.19469,491
8/29/201639.8840.1539.7539.83555,974
8/26/201640.1840.5039.4839.711,179,398
8/25/201640.2140.3540.0640.20821,843
8/24/201640.5740.8640.2440.38551,591
8/23/201640.7740.7740.4640.66641,843
8/22/201639.9140.4738.9540.41676,036
8/19/201639.7240.5239.6440.10561,724
8/18/201639.5139.9039.5139.74394,681
8/17/201639.3739.6539.1039.51506,278
8/16/201639.8439.8839.4439.47770,147
8/15/201639.9640.2639.8139.851,189,238
8/12/201639.6539.9439.5739.78637,731
8/11/201639.4239.7739.1839.74864,376
8/10/201639.3839.4438.9039.13554,149
8/9/201639.2139.5239.1439.39797,362
8/8/201639.3139.4038.7639.081,333,327
8/5/201638.6339.3738.4539.181,178,433
8/4/201638.2538.7138.2438.40712,937
8/3/201637.9838.3937.8738.30815,273
8/2/201638.7138.8737.7437.99913,710
8/1/201639.0039.3238.5538.951,400,273
7/29/201637.9939.2037.1339.002,883,165
7/28/201635.5536.6335.2236.201,651,872
7/27/201636.5736.7336.0636.111,192,967
7/26/201635.1636.6234.9836.301,829,191
7/25/201634.7835.1534.7834.99853,415
7/22/201634.1434.7533.6434.72540,876
7/21/201634.8034.9934.2334.33701,639
7/20/201634.6134.9934.4734.74531,309
7/19/201634.1434.4634.1134.36366,795
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center