$40.87 -0.21 (%) Microsemi Corp - NASDAQ

Sep. 29, 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
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
12/6/201118.1618.5518.1018.33558,550
12/5/201118.1918.3617.8818.19631,056
12/2/201118.2418.3417.9418.05404,066
12/1/201117.7018.0017.1817.95749,262
11/30/201116.5217.7816.5217.76962,045
11/29/201116.3116.3615.9015.96303,500
11/28/201116.2716.5015.9816.27692,472
11/25/201115.8415.9615.5015.59317,512
11/23/201116.3716.5715.9315.96400,288
11/22/201117.0017.1316.5416.55443,191
11/21/201117.2617.3616.9917.05623,471
11/18/201117.7517.8817.5317.61464,828
11/17/201118.1118.5417.5117.74568,086
11/16/201117.7918.7517.7918.191,088,882
11/15/201117.6818.1517.5617.98733,456
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center