$33.11 -0.21 (%) Microsemi Corp - NASDAQ

Mar. 3, 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
5/25/201015.0015.4714.8115.44426,100
5/24/201015.5315.7615.3715.43511,800
5/21/201015.2815.8715.1515.59877,300
5/20/201016.0916.0915.4515.57785,800
5/19/201016.1816.6215.8416.32716,600
5/18/201017.0517.1216.0516.25988,900
5/17/201016.8217.0016.3016.84615,100
5/14/201016.9716.9716.3616.70732,700
5/13/201017.3717.5317.0117.12823,900
5/12/201016.9617.3816.8717.37716,800
5/11/201016.2817.0316.0916.861,011,400
5/10/201016.1016.5116.0816.50694,500
5/7/201015.7216.0815.1715.601,309,000
5/6/201016.2916.6514.9115.87604,000
5/5/201016.5316.7516.1916.36928,300
5/4/201016.9016.9016.5016.711,232,300
5/3/201016.6117.1016.5617.051,138,500
4/30/201017.0117.0116.4916.59851,300
4/29/201017.0317.0916.8217.06624,800
4/28/201017.2917.4716.8916.951,075,000
4/27/201017.2717.6617.0617.131,416,600
4/26/201017.3017.4916.9817.29891,700
4/23/201017.2417.5016.7317.362,640,200
4/22/201016.9817.9016.6717.881,270,300
4/21/201017.6517.8117.1917.201,799,600
4/20/201017.2017.6917.1917.69800,500
4/19/201017.4517.6716.8817.181,239,300
4/16/201017.6717.7417.1717.571,132,100
4/15/201017.9017.9717.6317.67437,900
4/14/201017.2218.0017.2217.91940,000
4/13/201016.7817.1316.6017.08691,300
4/12/201016.8916.9116.6116.86648,400
4/9/201016.8016.8816.7016.88689,000
4/8/201016.8216.8716.4516.78912,800
4/7/201016.9517.0916.7516.93522,000
4/6/201017.2617.2817.0017.01747,500
4/5/201017.2017.5017.0317.31566,100
4/1/201017.4417.5116.9117.15605,600
3/31/201017.1817.6617.1317.341,477,500
3/30/201016.7117.2716.7017.251,705,400
3/29/201016.6916.7216.5116.62776,600
3/26/201016.5816.9016.5316.60734,600
3/25/201016.3316.6216.2116.571,892,200
3/24/201016.5616.5816.1716.19662,700
3/23/201015.9016.5515.8716.521,086,200
3/22/201015.9316.1115.8315.921,117,200
3/19/201016.7516.7515.9415.991,208,200
3/18/201016.7416.8516.4916.64415,900
3/17/201016.6516.8416.5216.79560,500
3/16/201016.2416.7116.2116.65375,600
3/15/201016.5016.5016.1616.23601,700
3/12/201016.7216.7216.3716.63364,400
3/11/201016.6916.6916.3716.61451,800
3/10/201016.6917.0016.6016.82529,100
3/9/201016.7416.9516.6316.71456,700
3/8/201016.8617.0016.7116.84450,700
3/5/201016.4316.8916.3716.81986,600
3/4/201016.3016.4016.1516.40549,200
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center