$30.19 +0.26 (%) Microsemi Corp - NASDAQ

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSCC historical data

Date Open High Low Close Volume
2/10/201630.1631.4330.0030.191,127,997
2/9/201630.3831.5129.8429.931,319,189
2/8/201630.4731.0429.5630.802,419,596
2/5/201631.0831.6930.5531.152,444,504
2/4/201630.0431.2230.0031.141,446,477
2/3/201630.2430.6129.0530.091,478,972
2/2/201630.7530.8529.8029.89992,019
2/1/201631.3931.7530.0231.331,569,579
1/29/201631.3132.5930.8031.702,739,664
1/28/201630.6330.8429.9530.411,662,694
1/27/201630.6931.2530.0030.421,167,998
1/26/201630.7831.0030.4030.961,348,529
1/25/201631.4631.7430.4830.731,108,063
1/22/201631.0931.5930.4431.501,182,227
1/21/201630.2531.1529.8530.561,554,446
1/20/201629.4830.4229.0030.001,722,236
1/19/201630.1530.4229.2829.831,514,837
1/15/201630.7931.0429.7729.7715,613,357
1/14/201631.3632.3730.9331.802,561,285
1/13/201631.7532.4230.8830.982,856,692
1/12/201631.3131.9930.6031.332,111,546
1/11/201629.3630.9729.3630.851,966,782
1/8/201629.8230.4028.9129.001,439,008
1/7/201630.2530.2529.3429.691,739,413
1/6/201630.7731.2130.3630.87683,849
1/5/201631.6631.7430.8531.28816,353
1/4/201632.0332.0431.2831.65902,407
12/31/201533.3133.3532.5832.59600,504
12/30/201533.9233.9733.3833.39466,313
12/29/201533.2334.0333.0633.91703,543
12/28/201532.7833.0632.5633.06533,232
12/24/201532.6133.2632.6033.00283,366
12/23/201532.4932.9332.2432.71525,442
12/22/201532.1232.5231.5232.32482,702
12/21/201531.8332.1031.5031.92926,740
12/18/201532.3332.3331.3731.512,279,250
12/17/201533.2734.2332.3332.34670,001
12/16/201532.3232.8931.9732.841,945,396
12/15/201533.2833.6632.6332.701,200,740
12/14/201533.7734.0332.5432.92916,860
12/11/201534.5834.8833.7933.95826,630
12/10/201534.8135.6834.7035.23734,962
12/9/201535.9036.1634.9434.98714,937
12/8/201535.7936.0635.2236.00699,313
12/7/201537.3737.3735.9336.12873,468
12/4/201536.6037.4236.4337.34850,830
12/3/201537.0937.1036.3236.591,406,096
12/2/201536.7536.8836.4636.671,005,018
12/1/201536.2436.6335.9936.60993,125
11/30/201536.2836.3235.8536.011,312,949
11/27/201535.9236.1335.5336.13691,744
11/25/201534.5535.8034.4235.633,027,794
11/24/201534.7834.8333.0633.874,547,841
11/23/201536.6336.8536.1936.21340,353
11/20/201536.9837.1136.6936.75637,898
11/19/201536.7537.0036.4236.69665,015
11/18/201536.8937.3436.2636.991,208,480
11/17/201536.1837.4936.1736.74612,510
11/16/201535.5336.1635.4036.15392,686
11/13/201535.7935.8635.1935.45634,882
11/12/201537.0737.7335.7635.90714,706
11/11/201537.0938.2236.9736.99441,625
11/10/201537.6937.9736.8036.91773,294
11/9/201538.7838.9037.6537.94515,758
11/6/201537.5639.5636.1238.661,796,886
11/5/201537.1737.4336.7736.85567,944
11/4/201536.5637.1236.2936.90693,700
11/3/201536.1036.5235.9536.28868,138
11/2/201536.0036.6335.8536.51634,562
10/30/201536.7637.0135.0536.011,993,581
10/29/201536.5637.4736.5236.78538,940
10/28/201536.5037.0636.2437.051,127,113
10/27/201535.9237.1035.6036.37602,193
10/26/201536.2236.5535.5836.38473,782
10/23/201536.1136.4335.6636.26547,938
10/22/201535.3535.8735.0535.86475,071
10/21/201535.3235.7434.9035.00657,411
10/20/201535.5235.5234.3135.12891,291
10/19/201536.5537.3034.6235.331,520,116
10/16/201536.7237.6836.5037.36765,605
10/15/201535.7136.9035.3736.521,043,710
10/14/201534.9935.7734.6935.341,213,088
10/13/201534.9235.3734.5634.59293,622
10/12/201535.2335.2334.8135.14307,721
10/9/201536.0636.0635.0435.27382,692
10/8/201535.4536.0735.0536.07447,261
10/7/201534.5135.8034.5035.66794,632
10/6/201533.9834.6833.5534.35682,651
10/5/201533.5134.2033.3634.03628,628
10/2/201531.9433.1131.3633.10479,219
10/1/201532.8032.8831.5132.21441,975
9/30/201531.9832.8331.9832.82511,724
9/29/201531.1231.6230.7631.54418,950
9/28/201532.1032.4530.9931.01442,359
9/25/201532.0832.6531.6332.24514,681
9/24/201531.4031.8230.8931.63434,525
9/23/201531.4431.9431.1631.70537,675
9/22/201531.5231.5230.9031.26493,529
9/21/201532.5932.8331.5731.93442,266
9/18/201532.5532.9532.1632.25847,199
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center