MICROSEMI $22.15

up +0.27


19/6/2013 04:19 PM  |  NASDAQ : MSCC  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MSCC historical data

Date Open High Low Close Volume
9/4/2008 25.65 25.92 24.83 25.12 10205
9/3/2008 27.30 27.53 25.53 25.75 15744
9/2/2008 27.98 28.24 27.27 27.51 9225
8/29/2008 27.77 27.78 27.12 27.50 4149
8/28/2008 27.26 28.15 27.20 27.78 5668
8/27/2008 26.73 27.37 26.58 27.04 4198
8/26/2008 26.66 27.01 26.62 26.75 4592
8/25/2008 26.88 27.21 26.48 26.72 4723
8/22/2008 26.71 27.18 26.61 26.99 4394
8/21/2008 26.39 26.85 26.09 26.56 4552
8/20/2008 26.79 27.35 26.35 26.63 4633
8/19/2008 26.73 27.04 26.35 26.63 7647
8/18/2008 28.11 28.21 26.84 27.15 6722
8/15/2008 28.50 28.50 27.43 27.87 8393
8/14/2008 27.66 28.45 27.66 28.29 6504
8/13/2008 27.72 28.31 27.58 27.86 9078
8/12/2008 27.80 27.89 27.43 27.70 6230
8/11/2008 26.99 28.00 26.88 28.00 11733
8/8/2008 26.38 26.99 26.13 26.89 10759
8/7/2008 26.83 26.98 26.25 26.30 10757
8/6/2008 26.48 27.11 26.18 26.80 7099
8/5/2008 26.26 26.59 25.93 26.51 10339
8/4/2008 25.98 26.23 25.77 25.97 6189
8/1/2008 26.06 26.19 25.28 25.94 6046
7/31/2008 25.89 26.39 25.84 25.96 9603
7/30/2008 26.46 26.59 26.03 26.29 7575
7/29/2008 25.95 26.42 25.83 26.28 8986
7/28/2008 25.57 26.17 25.44 25.69 11599
7/25/2008 26.44 27.24 25.22 25.70 32410
7/24/2008 24.45 25.10 24.15 24.22 12294
7/23/2008 24.21 24.63 23.75 24.36 15996
7/22/2008 24.91 24.97 23.97 24.12 16203
7/21/2008 25.80 25.83 24.88 24.99 6395
7/18/2008 25.24 25.90 24.95 25.76 9045
7/17/2008 24.75 25.29 24.46 25.28 9322
7/16/2008 23.85 24.81 23.49 24.60 8193
7/15/2008 23.32 24.13 23.21 23.74 14797
7/14/2008 24.19 24.33 23.08 23.67 6139
7/11/2008 22.95 24.31 22.79 23.95 15233
7/10/2008 22.85 23.18 22.53 23.11 10831
7/9/2008 23.75 23.79 22.82 22.88 10018
7/8/2008 23.06 23.80 22.72 23.71 11152
7/7/2008 24.01 24.41 22.44 22.95 26400
7/2/2008 25.26 25.47 24.77 24.85 9572
7/1/2008 25.01 25.41 24.52 25.29 10886
6/30/2008 25.97 26.10 25.18 25.18 8362
6/27/2008 25.91 26.06 25.29 26.00 19631
6/26/2008 26.40 26.59 25.56 26.01 9821
6/25/2008 25.96 27.05 25.96 26.81 6612
6/24/2008 26.14 26.45 25.36 25.94 7039
6/23/2008 26.80 26.84 26.24 26.28 4565
6/20/2008 27.02 27.39 26.10 26.58 12174
Marketplace
Trading Center