$32.40 -3.33 (%) Microsemi Corp - NASDAQ

Apr. 24, 2015 | 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
4/24/201536.2436.2532.0532.401,798,372
4/23/201535.6536.0035.3335.73525,370
4/22/201536.2336.2335.4935.98204,803
4/21/201535.6736.1835.3836.14308,761
4/20/201534.9535.6534.7835.45316,368
4/17/201535.0935.5034.5234.76389,299
4/16/201535.4335.8835.1435.37450,059
4/15/201535.3135.8035.1535.58347,247
4/14/201535.7935.7934.8635.12427,248
4/13/201535.7135.7935.1935.25317,986
4/10/201535.8935.8935.5235.67224,602
4/9/201535.6235.9935.3435.79399,855
4/8/201534.8535.8134.8435.81467,171
4/7/201535.3435.5734.9534.95311,315
4/6/201534.8735.4834.7135.28301,491
4/2/201535.3935.8135.1635.21257,349
4/1/201535.2435.4234.5835.25246,710
3/31/201535.5235.5435.0535.40283,453
3/30/201535.4135.7735.2035.59351,783
3/27/201534.5335.3334.1035.13890,316
3/26/201534.6534.9934.0534.50599,138
3/25/201536.8736.8735.0135.11618,056
3/24/201536.7837.1036.5636.81568,313
3/23/201536.7037.0236.2336.78647,064
3/20/201537.0937.4136.2036.341,393,643
3/19/201534.8536.8034.5336.681,069,483
3/18/201535.0035.0134.0034.68947,054
3/17/201533.9033.9033.5333.86656,891
3/16/201533.2933.9433.2933.89448,754
3/13/201533.2033.2832.6033.20418,509
3/12/201532.9533.1332.5033.08680,528
3/11/201533.2133.4432.9233.00563,789
3/10/201533.1033.3032.9333.00383,541
3/9/201533.1633.4833.0033.29279,362
3/6/201533.1533.4032.9433.181,144,554
3/5/201533.2333.4032.9733.31477,088
3/4/201532.9933.4832.7133.20510,966
3/3/201533.1133.2932.7633.11807,813
3/2/201532.3333.3332.2033.32654,074
2/27/201531.8932.3631.4432.24877,601
2/26/201531.1731.9030.9731.84455,389
2/25/201531.4931.4930.9431.12315,037
2/24/201531.0031.6830.7831.50380,846
2/23/201531.1231.1230.5731.03265,532
2/20/201531.0231.1930.5931.14277,071
2/19/201530.9931.1930.6131.14273,453
2/18/201530.9831.1830.8531.12337,744
2/17/201530.9531.1930.8430.98306,389
2/13/201530.7430.9930.5630.87515,901
2/12/201530.2430.8530.1730.81500,357
2/11/201529.9430.1729.7530.06629,989
2/10/201529.8230.0029.4029.93784,371
2/9/201529.5629.9529.2629.57629,235
2/6/201529.6329.9529.3929.64638,948
2/5/201529.6329.9429.5129.69576,789
2/4/201529.5029.9529.3929.58563,033
2/3/201528.5429.6528.5429.58739,896
2/2/201527.8628.5027.4428.44607,336
1/30/201528.4829.0027.8427.86544,189
1/29/201528.2528.7828.0228.75591,510
1/28/201528.3728.8328.1728.17726,633
1/27/201527.7928.4527.6828.00536,139
1/26/201527.9628.3927.5028.27850,283
1/23/201525.9028.5025.3627.802,121,570
1/22/201527.2527.2526.3526.401,702,278
1/21/201526.3327.1226.3127.03653,447
1/20/201526.7126.9026.3626.53925,784
1/16/201526.0726.6625.9426.63903,054
1/15/201527.0027.1726.1226.16785,426
1/14/201527.5327.9826.7626.87612,066
1/13/201527.7928.7827.5727.88516,686
1/12/201527.9428.2727.3227.78353,650
1/9/201527.6928.2327.6228.02533,026
1/8/201527.3227.9127.1227.71492,346
1/7/201526.9227.7726.3927.00575,232
1/6/201527.9128.0026.6626.83434,025
1/5/201528.4828.6127.6427.90422,650
1/2/201528.4628.9828.0228.47343,461
12/31/201428.5828.9228.3328.38297,814
12/30/201428.5328.5328.2428.41284,587
12/29/201428.7828.9928.4228.71357,991
12/26/201428.7928.9228.5928.86193,255
12/24/201428.2428.8128.0328.61232,771
12/23/201428.6929.1528.1528.24380,674
12/22/201427.8528.8027.6328.64394,525
12/19/201428.0028.2527.7527.89910,974
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center