MICROSEMI $22.32

down -0.25


21/5/2013 04:21 PM  |  NASDAQ : MSCC  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MSCC historical data

Date Open High Low Close Volume
5/20/2013 22.34 22.66 22.34 22.57 6394
5/17/2013 21.83 22.36 21.56 22.36 8700
5/16/2013 21.17 21.95 21.17 21.69 8879
5/15/2013 21.21 21.30 21.04 21.19 5049
5/14/2013 21.59 21.78 21.25 21.32 4109
5/13/2013 21.73 21.75 21.33 21.52 3716
5/10/2013 21.87 22.03 21.72 21.80 5820
5/9/2013 21.84 21.88 21.75 21.85 4745
5/8/2013 21.58 21.81 21.29 21.81 4070
5/7/2013 21.78 21.78 21.29 21.59 3088
5/6/2013 21.55 21.96 21.45 21.76 3405
5/3/2013 20.99 21.63 20.99 21.49 6522
5/2/2013 20.27 20.80 20.04 20.66 5863
5/1/2013 20.71 20.94 20.12 20.12 6034
4/30/2013 20.89 20.91 20.70 20.80 3968
4/29/2013 21.10 21.20 20.78 20.83 4945
4/26/2013 22.84 22.96 20.75 20.96 10697
4/25/2013 19.89 20.15 19.59 19.92 6641
4/24/2013 19.98 20.16 19.74 19.88 5035
4/23/2013 19.98 20.30 19.73 20.07 4536
4/22/2013 19.40 19.84 18.99 19.77 5421
4/19/2013 19.25 19.49 18.96 19.44 3072
4/18/2013 20.02 20.15 19.20 19.27 4611
4/17/2013 20.60 20.60 19.66 19.93 4806
4/16/2013 20.58 20.94 20.33 20.77 4501
4/15/2013 20.65 20.77 20.23 20.37 7486
4/12/2013 20.72 20.84 20.28 20.76 6410
4/11/2013 20.70 21.02 20.65 20.85 8328
4/10/2013 20.69 20.92 20.61 20.78 10215
4/9/2013 21.00 21.12 20.61 20.62 6228
4/8/2013 21.09 21.10 20.62 21.01 3563
4/5/2013 20.80 21.15 20.66 21.07 3690
4/4/2013 20.95 21.30 20.77 21.21 4993
4/3/2013 21.87 21.90 20.91 20.96 6423
4/2/2013 22.73 22.73 21.73 21.76 5557
4/1/2013 23.20 23.24 22.44 22.57 4641
3/28/2013 22.91 23.28 22.76 23.17 4890
3/27/2013 22.55 22.90 22.39 22.85 3146
3/26/2013 22.59 22.78 22.21 22.74 3296
3/25/2013 22.28 22.57 22.19 22.43 4432
3/22/2013 22.03 22.22 21.85 22.21 2257
3/21/2013 22.24 22.35 21.90 21.95 5257
3/20/2013 22.30 22.50 22.12 22.50 2211
3/19/2013 22.19 22.43 21.83 22.18 3711
3/18/2013 21.93 22.23 21.74 22.15 3651
3/15/2013 22.22 22.22 21.84 22.08 6525
3/14/2013 22.19 22.24 22.02 22.16 3891
3/13/2013 21.88 22.16 21.75 22.07 2690
3/12/2013 21.76 21.97 21.70 21.85 3721
3/11/2013 21.73 21.88 21.63 21.86 2722
3/8/2013 21.72 21.86 21.44 21.86 4924
3/7/2013 20.86 21.52 20.85 21.51 4771
3/6/2013 20.58 20.89 20.34 20.80 4116
3/5/2013 20.28 20.61 20.04 20.46 8913
3/4/2013 20.35 20.46 19.99 20.17 10429
3/1/2013 20.36 20.43 19.98 20.31 7318
2/28/2013 20.47 20.69 20.36 20.63 5016
2/27/2013 20.45 20.63 20.35 20.45 4948
2/26/2013 20.46 20.82 20.37 20.43 5001
2/25/2013 20.99 21.04 20.37 20.41 4583
2/22/2013 20.98 21.10 20.65 20.87 3670
2/21/2013 21.22 21.22 20.57 20.80 3699
2/20/2013 21.73 21.94 21.26 21.26 4230
2/19/2013 21.46 21.78 21.17 21.75 3630
2/15/2013 21.71 21.71 21.42 21.45 4053
2/14/2013 21.37 21.74 21.28 21.58 3675
2/13/2013 21.47 21.54 21.11 21.39 2944
2/12/2013 21.16 21.53 21.15 21.47 3234
2/11/2013 20.96 21.23 20.90 21.19 2068
2/8/2013 20.99 21.42 20.72 20.99 4885
2/7/2013 21.00 21.16 20.56 20.91 2993
2/6/2013 20.83 21.07 20.81 21.00 3343
2/5/2013 20.95 21.10 20.82 20.98 3733
2/4/2013 20.97 21.40 20.66 20.73 4555
2/1/2013 21.02 21.25 21.02 21.16 3069
1/31/2013 20.89 21.19 20.77 20.92 5661
1/30/2013 20.70 21.03 20.65 20.83 7219
1/29/2013 20.60 20.90 20.51 20.80 8241
1/28/2013 20.24 20.77 20.16 20.66 5605
1/25/2013 19.18 20.54 19.00 20.25 10986
1/24/2013 19.77 20.53 19.76 20.24 4978
1/23/2013 20.08 20.22 20.01 20.07 5870
1/22/2013 20.17 20.40 20.02 20.07 12021
1/18/2013 20.44 20.44 20.15 20.20 14523
1/17/2013 20.78 20.84 20.46 20.51 8702
1/16/2013 20.74 20.93 20.62 20.64 7589
1/15/2013 20.85 20.98 19.57 20.76 3930
1/14/2013 21.00 21.20 20.80 21.05 3357
1/11/2013 21.52 21.52 21.01 21.08 5223
1/10/2013 21.38 21.60 21.08 21.49 2831
1/9/2013 21.28 21.45 20.96 21.33 3013
1/8/2013 21.55 21.74 21.03 21.23 2515
1/7/2013 21.52 21.60 21.39 21.59 2640
1/4/2013 21.88 21.88 21.58 21.74 3619
1/3/2013 21.87 21.92 21.66 21.74 3022
1/2/2013 21.54 21.90 21.12 21.88 8666
12/31/2012 20.52 21.08 20.35 21.04 3857
12/28/2012 20.52 20.82 20.27 20.51 1786
12/27/2012 20.66 20.78 20.24 20.70 2181
12/26/2012 20.78 20.97 20.59 20.65 2870
Marketplace
Trading Center