$30.80 0.00 (%) Microsemi Corp - NASDAQ

Feb. 8, 2016 | 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
5/2/201123.6123.8123.4823.65805,914
4/29/201123.0523.6121.9123.601,075,001
4/28/201122.7522.9422.5822.76358,892
4/27/201122.8323.0322.7722.89401,902
4/26/201122.5023.0022.3122.91367,357
4/25/201122.7122.8222.4022.51299,446
4/21/201121.9622.9121.8422.831,290,239
4/20/201121.3221.9621.3221.92639,713
4/19/201121.1421.2020.7720.921,013,210
4/18/201120.7921.0820.5321.02652,001
4/15/201121.0821.2020.7621.15488,842
4/14/201120.7621.2320.6921.21531,376
4/13/201121.0021.1120.7421.00540,569
4/12/201120.7920.9720.5420.94956,755
4/11/201121.0321.2120.7320.95640,877
4/8/201121.7121.7121.0221.07382,882
4/7/201121.2521.7821.2321.50912,101
4/6/201121.0221.3320.9421.29720,925
4/5/201120.4420.9220.3020.841,307,902
4/4/201120.6720.7120.3920.511,242,094
4/1/201120.9020.9020.4420.581,807,833
3/31/201120.1520.7520.1120.71948,058
3/30/201120.2220.5720.1620.20507,815
3/29/201119.9320.1519.4320.09740,278
3/28/201120.0920.3619.8619.89502,633
3/25/201120.5520.5919.9220.081,114,847
3/24/201120.1820.6020.1320.41639,700
3/23/201119.7720.0919.7620.01660,397
3/22/201120.3420.3519.3519.881,245,784
3/21/201120.2820.6920.1920.22572,577
3/18/201120.1220.1419.6220.001,183,129
3/17/201120.4020.4319.8519.86506,545
3/16/201120.3520.6719.8920.04553,232
3/15/201119.8220.5919.8220.42528,277
3/14/201120.3720.8120.3720.61604,884
3/11/201120.1820.8320.1320.63704,889
3/10/201121.1421.2020.6120.621,127,287
3/9/201121.9121.9121.3821.50800,481
3/8/201121.9222.3721.6522.00500,561
3/7/201122.5922.7221.7721.94506,032
3/4/201122.7222.8422.3522.58496,402
3/3/201122.3322.7322.2722.72574,970
3/2/201121.5122.0121.5121.95488,685
3/1/201122.1422.1421.2921.47746,662
2/28/201122.5422.6621.8522.03385,451
2/25/201121.8122.5221.8022.35571,502
2/24/201121.3721.8621.1721.70516,237
2/23/201121.7921.8020.6521.29641,878
2/22/201122.5122.6221.6821.81626,264
2/18/201123.2023.2622.7522.83467,252
2/17/201122.4223.1822.0123.08536,358
2/16/201122.6922.8222.0322.46953,265
2/15/201122.9223.0522.5522.58458,513
2/14/201122.8523.3222.8523.00431,878
2/11/201122.6022.9422.3122.93725,449
2/10/201122.5722.9422.5022.76341,689
2/9/201122.9623.3122.7322.81349,791
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center