$27.86 -0.89 (%) Microsemi Corp - NASDAQ

Jan. 30, 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
4/26/201017.3017.4916.9817.29891,700
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
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center