$55.68 +1.23 (%) Microsemi Corp - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSCC historical data

Date Open High Low Close Volume
3/1/201221.1221.3020.8520.85521,221
2/29/201221.4721.6320.9220.92481,968
2/28/201221.1921.5721.1821.39354,604
2/27/201220.9621.4420.4321.22388,673
2/24/201221.4921.6121.2221.22256,095
2/23/201221.2521.6421.1421.46459,324
2/22/201221.6121.6121.2321.27695,591
2/21/201221.6122.1521.4121.54701,431
2/17/201221.9121.9321.4021.51315,469
2/16/201221.1421.7721.0421.75539,275
2/15/201221.5021.5420.9621.04430,500
2/14/201221.5321.5521.1521.34502,085
2/13/201221.8021.8921.3621.61539,110
2/10/201221.5421.6821.2721.60480,837
2/9/201221.8822.2521.1721.88649,152
2/8/201221.3821.8521.1421.73449,778
2/7/201221.1521.4220.8421.34582,411
2/6/201221.4221.4220.9821.08360,471
2/3/201221.0021.6120.9421.54756,844
2/2/201220.4920.7820.3020.60479,114
2/1/201219.9120.4119.7320.36787,771
1/31/201219.8519.9319.5619.78426,424
1/30/201219.6519.8719.1619.75530,042
1/27/201218.6020.5717.9519.811,498,231
1/26/201220.8621.0020.2920.381,032,245
1/25/201220.9120.9220.5420.82725,881
1/24/201220.1921.0020.1920.93699,988
1/23/201220.1320.4920.0820.32311,601
1/20/201219.7620.3119.5920.22626,451
1/19/201219.6620.4319.4319.83701,478
1/18/201218.4519.6218.4519.57781,165
1/17/201218.2718.6618.1218.34401,730
1/13/201218.3118.3617.8418.09519,835
1/12/201218.1818.6518.1018.61370,640
1/11/201217.9018.1617.8018.16265,390
1/10/201218.0418.1717.9218.04246,440
1/9/201217.3717.9617.3717.82385,404
1/6/201217.4417.6717.2817.51413,482
1/5/201216.7917.4216.6817.41581,379
1/4/201216.8116.9616.5916.87291,559
1/3/201217.2117.4916.6816.93618,014
12/30/201116.8216.9116.5816.75288,316
12/29/201116.7316.9816.5116.87236,392
12/28/201117.2017.2016.6316.65290,900
12/27/201117.2517.4316.9517.25272,488
12/23/201117.4217.5017.1717.34183,646
12/22/201116.9117.4816.9117.37298,822
12/21/201117.0617.3616.4016.88318,412
12/20/201116.2617.0916.1217.06552,299
12/19/201116.3916.4115.8415.88324,311
12/16/201116.3416.7116.1616.231,117,857
12/15/201116.4716.5016.0116.24626,812
12/14/201116.5816.7616.2716.28510,423
12/13/201117.4217.6816.5816.68406,556
12/12/201117.8117.8316.9717.26546,445
12/9/201117.4418.2116.9018.00583,842
12/8/201117.9518.0917.4917.56912,262
12/7/201118.1718.3017.7518.22520,992
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center