$28.61 +0.37 (%) Microsemi Corp - NASDAQ

Dec. 24, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSCC historical data

Date Open High Low Close Volume
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
3/3/201016.4016.5416.1416.27498,700
3/2/201016.0316.4715.9416.33876,700
3/1/201015.5416.0115.4916.01880,500
2/26/201015.6915.6915.4215.51719,300
2/25/201015.6315.7715.2715.631,033,100
2/24/201016.1116.3115.7915.85897,200
2/23/201016.0216.1815.8516.101,101,900
2/22/201016.1816.3316.0416.09947,900
2/19/201015.9916.2415.9216.12562,200
2/18/201016.0016.0715.8715.98779,200
2/17/201016.0716.1515.8616.02920,400
2/16/201015.4616.0615.3316.02767,700
2/12/201015.1015.5114.9415.35670,700
2/11/201015.0215.3014.7915.25507,200
2/10/201015.1515.2914.8215.11560,200
2/9/201015.1615.4615.0015.24739,600
2/8/201015.1915.2714.9214.98535,000
2/5/201014.9915.2614.6715.22667,600
2/4/201015.5615.5614.9315.011,214,400
2/3/201015.5915.8115.4515.71620,200
2/2/201015.5016.0215.3415.701,336,700
2/1/201015.0415.5715.0415.531,014,200
1/29/201015.6715.7614.8614.941,220,100
1/28/201016.0116.0615.2215.57785,400
1/27/201015.7616.0615.6815.98935,100
1/26/201016.1816.1815.7915.85717,000
1/25/201016.4116.6415.9816.24738,600
1/22/201017.0817.1816.1116.262,517,000
1/21/201017.2017.5017.0017.181,511,200
1/20/201017.0617.2016.8717.13781,000
1/19/201017.1717.3617.0917.19740,500
1/15/201017.3717.3716.9017.111,264,211
1/14/201017.0117.3416.8717.321,013,400
1/13/201017.2017.2816.5817.001,144,300
1/12/201017.4417.4917.0317.201,288,100
1/11/201018.0518.1417.5817.83660,100
1/8/201017.6317.9817.6217.91539,600
1/7/201018.0018.1017.5917.71830,100
1/6/201018.0918.3017.9017.931,196,200
1/5/201018.4218.4217.9718.061,300,100
1/4/201018.1318.5018.0218.221,121,600
12/31/200917.9818.0017.7317.76405,500
12/30/200917.7918.0517.6817.93509,200
12/29/200918.0018.0017.7817.90423,900
12/28/200917.8817.9817.8117.95564,400
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center