$34.79 -0.10 (%) Microsemi Corp - NASDAQ

May. 21, 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
8/13/201015.2715.4414.9114.93968,300
8/12/201015.2415.4314.9715.37528,000
8/11/201015.9215.9215.4915.52760,500
8/10/201016.4616.4916.0716.26508,500
8/9/201016.5516.7116.3516.65297,600
8/6/201016.2816.5616.0216.48464,800
8/5/201016.4516.6716.3316.42384,100
8/4/201016.3216.7416.1616.60434,000
8/3/201016.2716.5016.0816.27543,600
8/2/201016.1916.5016.0516.37558,600
7/30/201015.9716.1815.7215.96649,000
7/29/201016.4416.5215.7416.11596,300
7/28/201016.8516.8916.2416.34612,800
7/27/201016.9217.2016.8716.94742,400
7/26/201016.8516.8816.4416.84639,800
7/23/201015.3616.7915.3616.741,381,400
7/22/201015.2615.5315.2215.361,157,000
7/21/201015.5515.5515.0415.09718,900
7/20/201015.3115.4914.9015.48512,700
7/19/201015.1515.5915.0815.55379,100
7/16/201015.6115.7715.1115.13467,800
7/15/201015.7015.8215.3715.75389,200
7/14/201016.0116.1715.4815.68770,500
7/13/201015.7416.0915.5816.05458,400
7/12/201015.5315.8715.3815.52525,900
7/9/201015.1315.5615.1315.54438,000
7/8/201014.9615.2014.8415.15629,100
7/7/201014.1914.8914.1414.84800,700
7/6/201014.5114.6214.0614.09754,000
7/2/201014.7814.7813.9714.20770,300
7/1/201014.6614.7614.2214.63672,700
6/30/201014.8715.0414.6114.63663,200
6/29/201015.3815.4714.7214.84824,000
6/28/201015.4315.7615.2915.68798,400
6/25/201014.9815.4514.8615.443,345,400
6/24/201015.0615.2014.8914.94612,700
6/23/201015.1715.3815.0015.14382,200
6/22/201015.3615.7115.1615.19692,800
6/21/201015.5715.7615.1315.28346,400
6/18/201015.5715.6515.3115.41614,700
6/17/201015.5015.5315.2015.46514,200
6/16/201015.2915.6415.1915.36360,700
6/15/201014.8115.5414.7815.47487,300
6/14/201014.8315.0514.6614.70592,800
6/11/201014.3114.7314.3014.71587,800
6/10/201014.5514.6914.3714.53589,700
6/9/201014.6014.8914.1914.28598,500
6/8/201014.6114.6214.1814.42557,900
6/7/201015.3315.4114.4814.501,118,500
6/4/201015.6815.9515.2915.30960,000
6/3/201015.8116.2015.7316.13773,300
6/2/201015.3215.6515.1615.65790,500
6/1/201015.3615.8115.2115.21611,600
5/28/201015.7115.7515.3315.48872,500
5/27/201015.6015.8015.4615.80846,600
5/26/201015.4915.8115.1315.24535,500
5/25/201015.0015.4714.8115.44426,100
5/24/201015.5315.7615.3715.43511,800
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center