$31.94 +0.17 (%) Microsemi Corp - NASDAQ

Aug. 28, 2015 | 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
11/19/201022.2322.5022.1422.40485,862
11/18/201021.9322.3821.9122.18750,380
11/17/201021.6921.7721.5221.66538,326
11/16/201022.7222.7821.4321.631,088,294
11/15/201022.8723.1522.7522.84704,840
11/12/201021.5022.8821.4422.642,089,850
11/11/201020.8320.9220.5220.83498,542
11/10/201021.2021.2020.7121.12468,631
11/9/201021.1921.3220.9621.13431,308
11/8/201021.2721.2920.9721.19352,731
11/5/201020.6921.2520.6621.17586,733
11/4/201020.5020.8520.4520.71557,455
11/3/201020.1720.3119.8020.29379,590
11/2/201020.1420.3019.9620.16717,992
11/1/201020.0220.1519.8219.97524,524
10/29/201019.7220.1519.7019.99716,848
10/28/201020.1420.1819.6719.83522,121
10/27/201019.5320.1319.4520.07682,698
10/26/201019.7119.9119.5019.621,047,977
10/25/201020.4120.5219.8219.91984,533
10/22/201019.7220.4819.6520.33422,909
10/21/201019.8819.9919.4419.70664,422
10/20/201020.0420.1019.6519.84533,440
10/19/201019.8620.1819.8020.02826,291
10/18/201020.0620.2119.9220.13408,779
10/15/201020.3020.3019.8620.06668,220
10/14/201020.0720.2119.9420.00804,812
10/13/201020.3620.3619.9920.16673,430
10/12/201019.8820.3419.6120.291,000,269
10/11/201019.7220.0419.6119.88836,580
10/8/201019.4919.9019.2519.801,048,237
10/7/201019.1819.6118.9619.541,066,837
10/6/201018.9319.1718.7519.131,847,563
10/5/201018.4319.1818.3419.031,424,687
10/4/201018.0818.8618.0818.303,111,681
10/1/201017.2817.3116.9217.11598,787
9/30/201017.4117.5417.0017.12969,112
9/29/201017.4017.6517.1317.28842,750
9/28/201017.2217.6016.9917.51825,124
9/27/201017.3917.4517.0617.141,042,346
9/24/201016.7817.3516.6517.35785,768
9/23/201016.3216.7716.1316.601,003,755
9/22/201016.4016.6416.2016.38915,902
9/21/201016.2216.6316.0416.44810,546
9/20/201015.7016.2115.5716.21666,989
9/17/201015.6815.6815.2815.641,007,115
9/16/201015.4915.6215.2815.55244,470
9/15/201015.4015.6115.2215.54386,945
9/14/201015.2615.6415.2115.44523,597
9/13/201014.6715.3614.6715.36467,276
9/10/201014.7514.8414.4914.50484,389
9/9/201015.0015.0014.5214.71233,203
9/8/201014.7814.9214.6014.77260,121
9/7/201015.2015.2014.7414.76391,933
9/3/201015.1015.2814.9315.24343,492
9/2/201014.5514.9914.5014.93551,890
9/1/201014.2214.6314.2014.57454,730
8/31/201014.1214.2813.8314.01714,900
8/30/201014.5514.6314.1114.17435,700
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!