Microsemi Corp $26.47

up +0.11


11/7/2014 10:34 AM  |  NASDAQ : MSCC  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSCC historical data

Date Open High Low Close Volume
7/10/201426.0026.6125.7726.36355,762
7/9/201426.9927.0726.5726.62294,181
7/8/201426.9827.1326.7126.89450,549
7/7/201427.3427.5026.8927.09290,192
7/3/201427.2127.4727.0527.44161,170
7/2/201427.2827.4526.9427.08299,307
7/1/201426.9727.5826.9227.25533,441
6/30/201426.6526.8626.4626.76397,283
6/27/201426.5527.0126.5526.69602,730
6/26/201426.9626.9626.4126.73282,385
6/25/201426.6427.0426.5226.90565,951
6/24/201427.4327.9126.7926.80644,529
6/23/201426.8027.4526.5427.39567,780
6/20/201426.8026.8826.5626.86622,223
6/19/201426.6626.7526.2526.70293,319
6/18/201426.4926.5826.3426.49512,334
6/17/201426.4126.9326.2726.51492,140
6/16/201426.4326.5626.1226.49246,804
6/13/201426.5126.6926.1226.53345,173
6/12/201426.3426.5026.1326.32234,396
6/11/201426.4726.7526.2526.48379,917
6/10/201426.4226.6526.2026.58506,004
6/9/201425.6426.4925.6126.45538,498
6/6/201425.7726.0525.6025.63493,583
6/5/201425.0625.9224.8325.70529,823
6/4/201424.6425.1324.5425.06367,881
6/3/201424.4625.0624.4624.84435,913
6/2/201425.2425.6124.2724.49529,781
5/30/201424.6424.6824.1524.33256,498
5/29/201424.6324.8324.4524.56311,982
5/28/201424.6124.7924.3224.50335,043
5/27/201424.5824.9224.3124.69363,618
5/23/201424.1724.5624.0124.33422,447
5/22/201423.5924.1823.5024.13505,801
5/21/201423.5723.6723.1423.53304,785
5/20/201423.7723.9523.1323.37562,022
5/19/201423.3823.9923.3823.76266,470
5/16/201423.3123.7522.2123.48327,686
5/15/201423.4223.6323.0123.35444,380
5/14/201424.3724.3723.3523.46615,686
5/13/201424.5225.3624.3924.40703,086
5/12/201423.9024.5923.8324.52572,254
5/9/201423.5523.9323.3623.70812,832
5/8/201423.7624.1923.4823.71709,833
5/7/201423.6423.8623.4823.78454,738
5/6/201423.9924.0523.5123.69605,048
5/5/201423.2924.0523.0223.99648,744
5/2/201423.1623.7423.0523.53479,023
5/1/201423.4423.5122.6123.11816,744
4/30/201423.3323.5322.9223.52592,878
4/29/201423.8923.8923.2923.35239,750
4/28/201424.1024.1723.0123.71521,160
4/25/201424.6025.4923.6324.04841,082
4/24/201425.4025.7224.9625.61458,704
4/23/201425.3325.7925.0225.18547,186
4/22/201424.5025.4124.5025.36408,469
4/21/201424.3524.7024.2524.45229,328
4/17/201423.7124.5023.7124.26308,351
4/16/201424.0224.0823.2823.75339,397
4/15/201423.7124.0623.1123.92343,402
4/14/201423.8824.1623.3723.60316,516
4/11/201424.0624.3223.4523.57400,998
4/10/201425.2625.3624.2724.30382,164
4/9/201425.0925.3324.7225.24303,754
4/8/201424.7225.3224.4425.06417,081
4/7/201425.0025.3424.4824.76387,703
4/4/201425.9825.9824.7625.09586,658
4/3/201425.9025.9725.6725.88343,577
4/2/201425.8026.0525.7025.83413,708
4/1/201425.0425.8824.9725.80484,086
3/31/201424.5825.2324.5325.03333,226
3/28/201424.4225.0124.2324.49477,301
3/27/201425.0825.4224.4224.45488,571
3/26/201425.9626.2425.0025.00408,621
3/25/201426.0026.3025.5025.70371,051
3/24/201425.9926.2425.6225.83430,488
3/21/201425.7126.6525.7126.00607,910
3/20/201425.8926.3625.7626.27258,318
3/19/201425.6826.2525.5125.92421,847
3/18/201424.8525.7724.8525.77475,214
3/17/201425.1025.4024.8524.91420,049
3/14/201424.8925.2124.6324.99467,154
3/13/201424.7925.1824.6924.991,007,853
3/12/201424.5324.7624.4524.67284,734
3/11/201424.6524.8324.5024.59434,631
3/10/201424.5024.8424.4924.65743,439
3/7/201424.2224.5224.0124.50497,247
3/6/201423.8224.1623.7624.03496,301
3/5/201423.7123.9023.4323.84304,093
3/4/201423.0623.7723.0623.71630,620
3/3/201422.9123.1322.5022.72332,439
2/28/201422.7123.1822.5923.06554,694
2/27/201422.4022.7522.2822.64629,980
2/26/201422.8022.9022.4822.50636,512
2/25/201423.0223.0422.7122.77237,997
2/24/201422.9723.1122.7823.00270,220
2/21/201423.2923.4522.7722.83406,799
2/20/201423.0523.2822.8523.14370,706
2/19/201422.8523.3122.6422.99385,915
2/18/201423.0023.2222.9422.98298,687
Trading Center