$27.94 -0.17 (%) Microsemi Corp - NASDAQ

Dec. 19, 2014 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSCC historical data

Date Open High Low Close Volume
12/18/201428.4528.4527.7728.11529,345
12/17/201427.3127.9626.7427.92537,648
12/16/201427.0327.8526.6227.15642,972
12/15/201427.9728.3027.4627.72390,969
12/12/201428.0028.3827.8627.86303,572
12/11/201428.3928.7928.1028.31206,832
12/10/201429.0029.2628.2328.34344,735
12/9/201428.0829.2228.0629.18373,029
12/8/201428.9429.0528.3828.53362,214
12/5/201428.6129.1228.6129.01332,042
12/4/201429.0629.1028.4728.63404,539
12/3/201427.7828.9427.7028.81626,489
12/2/201427.1027.8926.8227.85384,130
12/1/201427.2027.3726.8126.97411,344
11/28/201427.5027.6527.1527.20176,976
11/26/201426.9527.5026.9527.46361,895
11/25/201427.0227.2826.8226.93240,319
11/24/201426.6127.0226.5027.01314,198
11/21/201426.9326.9826.4426.58281,007
11/20/201426.2126.7126.2126.61187,163
11/19/201426.8326.8326.2026.48296,523
11/18/201426.6826.9826.4926.85358,383
11/17/201426.7827.0026.2826.58349,408
11/14/201426.7327.1126.4526.91333,558
11/13/201427.3027.3626.7626.80506,607
11/12/201426.8927.4726.8727.32744,405
11/11/201426.9827.1526.7727.13523,398
11/10/201426.4227.1026.1327.04472,138
11/7/201426.4926.5125.6526.47608,705
11/6/201426.3026.4625.7025.97659,712
11/5/201425.5026.3225.3526.22827,427
11/4/201425.7225.9425.1025.29865,139
11/3/201426.0626.3625.7825.90526,158
10/31/201425.7826.2425.0426.07884,277
10/30/201425.1525.4024.5925.12533,942
10/29/201425.1925.5824.9425.35394,227
10/28/201424.6925.3024.4525.28547,912
10/27/201424.4124.5824.0824.49381,765
10/24/201424.3424.7124.1724.56327,949
10/23/201424.0024.8123.9524.43604,896
10/22/201423.8424.1023.5223.72793,084
10/21/201423.2623.8823.0823.58485,820
10/20/201422.2523.0522.0823.04701,129
10/17/201422.7922.9922.2922.34583,348
10/16/201421.9322.7821.8422.44835,517
10/15/201421.0122.5220.6122.341,227,081
10/14/201421.9322.1921.3821.40880,255
10/13/201422.3922.5221.6221.661,127,970
10/10/201424.5924.6322.4422.441,109,736
10/9/201425.0225.0224.3924.59638,836
10/8/201424.4625.1024.0825.02481,810
10/7/201424.9325.0324.4824.49577,139
10/6/201425.5225.5725.0425.10397,555
10/3/201425.7325.7525.4125.44659,488
10/2/201425.1525.5924.8625.402,252,468
10/1/201425.4025.7725.1225.221,020,141
9/30/201425.4125.6425.1125.41885,431
9/29/201424.7625.5224.7125.43390,403
9/26/201424.9525.1324.5625.08315,427
9/25/201425.3925.3924.6324.82320,532
9/24/201425.0725.5924.9025.43360,044
9/23/201425.2225.6124.9824.98290,716
9/22/201425.4725.7225.2525.41389,548
9/19/201426.2126.4325.6025.65803,807
9/18/201426.0126.3025.7426.15457,854
9/17/201425.7326.0925.4625.82503,993
9/16/201425.5125.9325.2325.74297,078
9/15/201425.9226.0025.3525.65406,234
9/12/201426.3826.4025.6625.87475,633
9/11/201426.3426.5626.0926.30472,053
9/10/201426.3726.6025.9526.47483,940
9/9/201426.4526.5526.1026.29256,942
9/8/201426.4826.7726.3026.48173,335
9/5/201426.1726.5226.0226.49195,204
9/4/201426.3826.6326.2426.31144,253
9/3/201426.6026.6726.2326.33395,030
9/2/201426.8426.8426.2226.41322,423
8/29/201426.2326.6426.1926.64424,937
8/28/201425.6526.1925.4826.15330,465
8/27/201425.9226.0225.6525.84250,961
8/26/201425.8425.9825.7625.89238,091
8/25/201426.0026.0125.7125.82233,675
8/22/201425.7426.0225.5425.79248,990
8/21/201425.3026.2525.0825.71484,564
8/20/201424.9725.3324.7525.26307,061
8/19/201424.8525.1824.7725.04179,147
8/18/201424.4924.7924.1924.76217,495
8/15/201424.6224.7723.9824.34361,237
8/14/201424.2024.5924.2024.35207,254
8/13/201424.0624.3423.9524.12334,867
8/12/201424.2024.3823.8224.01228,555
8/11/201424.1624.5623.9824.25201,526
8/8/201423.8224.2523.7823.99295,184
8/7/201424.4024.5123.7823.81219,992
8/6/201423.9224.4623.8224.26209,385
8/5/201424.0124.2723.7624.07266,874
8/4/201424.0824.1823.5524.08404,443
8/1/201424.0324.3123.8023.96382,097
7/31/201424.4024.7023.8923.98601,322
7/30/201424.6224.8724.3824.79298,617
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center