$40.52 -0.14 (%) Microsemi Corp - NASDAQ

Aug. 24, 2016 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSCC historical data

Date Open High Low Close Volume
11/14/201117.9818.0817.6617.87640,376
11/11/201117.9418.2417.3118.001,197,371
11/10/201117.5317.9717.0217.25984,354
11/9/201117.8118.3317.2917.32735,970
11/8/201118.5118.6517.9718.37526,779
11/7/201118.4818.4917.9318.36324,681
11/4/201118.5118.6518.3618.49513,032
11/3/201118.2218.7717.8418.67471,007
11/2/201117.7118.0617.5617.96546,563
11/1/201117.7018.3717.5117.61515,215
10/31/201118.8019.0618.4118.46347,068
10/28/201119.1219.3318.9819.16368,490
10/27/201118.6219.3418.0419.16786,704
10/26/201117.8518.1317.1417.99904,659
10/25/201118.2618.4517.5917.64441,100
10/24/201117.9218.6017.6318.46413,823
10/21/201117.6717.8917.4017.79375,628
10/20/201117.4117.4616.7917.28239,499
10/19/201117.8117.8917.3717.46540,697
10/18/201117.4317.9217.1117.83750,793
10/17/201118.2718.2717.2617.34609,184
10/14/201118.4718.5018.0818.39277,666
10/13/201117.7418.2517.7218.24384,098
10/12/201117.8118.2017.7717.94517,182
10/11/201117.4917.6917.1517.63448,724
10/10/201117.2617.7117.1517.65384,671
10/7/201117.2017.3216.6016.88471,989
10/6/201116.8417.1416.5717.11494,170
10/5/201116.4616.9916.2216.85536,830
10/4/201114.8216.6414.8216.54950,721
10/3/201115.7816.0014.8314.99805,020
9/30/201116.4216.4715.8015.98911,655
9/29/201117.1917.2116.2416.71602,839
9/28/201117.3817.5116.8416.84575,486
9/27/201117.7618.0717.2117.40875,582
9/26/201117.1717.3616.6017.30757,374
9/23/201116.4917.1316.2717.08827,178
9/22/201115.9916.6515.6616.551,567,382
9/21/201116.6817.2916.6216.68987,683
9/20/201116.8517.1516.6316.67613,709
9/19/201116.8817.1416.5016.85366,261
9/16/201117.7917.7917.0817.19612,318
9/15/201117.1117.7516.9317.75610,605
9/14/201116.4417.2116.2516.89409,238
9/13/201116.0816.5615.9416.32363,639
9/12/201115.6416.3615.5816.02421,369
9/9/201115.9916.3315.5515.90791,919
9/8/201115.4816.4215.4016.21916,631
9/7/201115.0315.7015.0315.53520,481
9/6/201114.6414.9514.4914.78474,868
9/2/201115.1315.5615.0315.07586,848
9/1/201115.7116.4215.3915.46775,820
8/31/201115.5915.9815.3715.53587,954
8/30/201115.6115.7215.2615.571,033,323
8/29/201115.5315.8115.3515.79744,978
8/26/201115.0715.4014.7515.37455,299
8/25/201116.0316.1515.0815.16554,300
8/24/201115.8516.0615.6915.94364,627
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center