$32.94 -0.18 (%) Microsemi Corp - NASDAQ

Jul. 31, 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
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
8/27/201014.3614.5913.9914.56484,000
8/26/201014.3714.5714.1614.27513,700
8/25/201014.0014.3713.9614.33417,200
8/24/201014.2014.3013.8914.10519,800
8/23/201014.3914.5614.2214.35593,400
8/20/201014.4114.6214.1714.33671,400
8/19/201014.7914.8914.4114.48646,200
8/18/201014.9215.0714.7714.85778,000
8/17/201015.0315.1614.8014.98568,500
8/16/201014.9815.2614.8214.901,043,800
8/13/201015.2715.4414.9114.93968,300
8/12/201015.2415.4314.9715.37528,000
8/11/201015.9215.9215.4915.52760,500
8/10/201016.4616.4916.0716.26508,500
8/9/201016.5516.7116.3516.65297,600
8/6/201016.2816.5616.0216.48464,800
8/5/201016.4516.6716.3316.42384,100
8/4/201016.3216.7416.1616.60434,000
8/3/201016.2716.5016.0816.27543,600
8/2/201016.1916.5016.0516.37558,600
  • 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!