$23.72 +0.14 (%) Microsemi Corp - NASDAQ

Oct. 22, 2014 | 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
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
7/29/201424.7125.0824.4424.45315,201
7/28/201424.6024.9124.1724.71377,356
7/25/201425.7626.2424.6024.66536,894
7/24/201425.6625.8425.3525.59393,268
7/23/201426.4426.4425.5425.69519,826
7/22/201426.2426.5926.0826.50575,632
7/21/201426.1126.3325.9526.12384,099
7/18/201425.6226.3525.5226.20487,567
7/17/201426.0426.3025.5725.70329,788
7/16/201426.5226.5626.0626.17355,518
7/15/201426.4226.5925.9426.27217,195
7/14/201426.7626.9426.2726.51171,750
7/11/201426.4426.5425.9726.40215,521
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center