$32.68 +0.19 (%) Microsemi Corp - NASDAQ

May. 5, 2016 | 12:49 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
7/27/201120.0120.0819.4319.55711,504
7/26/201120.3820.5120.1420.21251,414
7/25/201120.5320.8920.2620.29426,787
7/22/201120.3520.8720.2220.81423,374
7/21/201119.8720.3319.7520.31759,334
7/20/201120.2120.9419.7019.92972,442
7/19/201119.3219.9619.3219.94526,588
7/18/201119.5019.5818.8919.17548,183
7/15/201119.6919.7519.3019.61735,731
7/14/201120.1320.3719.6019.64534,261
7/13/201120.3720.7120.0920.18554,281
7/12/201121.0621.0620.0520.13725,227
7/11/201121.5722.0121.1421.23961,434
7/8/201120.6820.9720.6520.87673,905
7/7/201120.6420.9620.5220.95487,036
7/6/201120.4420.6120.2920.48212,500
7/5/201120.5220.5820.2620.42301,618
7/1/201120.5820.7720.2520.45539,682
6/30/201120.0920.5720.0920.50409,100
6/29/201119.8320.1919.5719.98630,971
6/28/201119.6819.8719.5619.76732,162
6/27/201119.7320.1119.5519.67753,561
6/24/201120.0020.1519.6719.722,032,022
6/23/201119.7020.0919.6020.00537,571
6/22/201120.0420.2119.8719.92431,676
6/21/201120.1420.4520.0320.20551,890
6/20/201120.1220.3219.9120.02490,658
6/17/201120.2120.3019.9820.23738,196
6/16/201120.2020.3319.8620.08481,210
6/15/201120.2220.7420.0420.22480,099
6/14/201120.0720.6320.0720.50413,209
6/13/201120.1020.1319.7219.83361,547
6/10/201120.1220.2819.9720.06555,515
6/9/201120.2620.5420.0120.27335,250
6/8/201120.4820.5120.0020.15630,208
6/7/201120.7421.0820.5020.62326,277
6/6/201120.6520.9020.5020.59474,321
6/3/201120.9321.2820.8220.85376,322
6/2/201121.4721.7221.2521.29257,396
6/1/201121.8821.8821.5321.53841,115
5/31/201121.7322.0721.6122.05656,503
5/27/201121.5821.7621.4921.54265,748
5/26/201120.8421.5720.8021.45543,571
5/25/201120.9121.0820.7620.93548,627
5/24/201121.2221.3520.8620.89736,360
5/23/201121.6021.6621.2221.24516,872
5/20/201121.9722.4221.6922.051,348,438
5/19/201123.0723.0721.7922.171,654,165
5/18/201122.5422.9922.4922.86378,319
5/17/201122.5322.6322.2322.53337,106
5/16/201123.0323.1722.5622.60490,104
5/13/201123.6023.6022.9923.11698,829
5/12/201123.2323.6923.0823.63282,270
5/11/201123.4823.5922.9823.40448,504
5/10/201123.3123.5623.2523.52320,792
5/9/201122.9323.3122.7723.26288,446
5/6/201123.2623.4022.9023.03239,608
5/5/201122.6823.2622.6622.95760,683
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center