$36.11 -0.19 (%) Microsemi Corp - NASDAQ

Jul. 27, 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
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
9/28/201117.3817.5116.8416.84575,486
9/27/201117.7618.0717.2117.40875,582
9/26/201117.1717.3616.6017.30757,374
9/23/201116.4917.1316.2717.08827,178
9/22/201115.9916.6515.6616.551,567,382
9/21/201116.6817.2916.6216.68987,683
9/20/201116.8517.1516.6316.67613,709
9/19/201116.8817.1416.5016.85366,261
9/16/201117.7917.7917.0817.19612,318
9/15/201117.1117.7516.9317.75610,605
9/14/201116.4417.2116.2516.89409,238
9/13/201116.0816.5615.9416.32363,639
9/12/201115.6416.3615.5816.02421,369
9/9/201115.9916.3315.5515.90791,919
9/8/201115.4816.4215.4016.21916,631
9/7/201115.0315.7015.0315.53520,481
9/6/201114.6414.9514.4914.78474,868
9/2/201115.1315.5615.0315.07586,848
9/1/201115.7116.4215.3915.46775,820
8/31/201115.5915.9815.3715.53587,954
8/30/201115.6115.7215.2615.571,033,323
8/29/201115.5315.8115.3515.79744,978
8/26/201115.0715.4014.7515.37455,299
8/25/201116.0316.1515.0815.16554,300
8/24/201115.8516.0615.6915.94364,627
8/23/201115.0316.0914.9715.94815,090
8/22/201115.3715.5614.8414.93423,422
8/19/201115.1015.4714.8215.00551,692
8/18/201116.4416.4415.1615.31796,052
8/17/201116.9617.3116.8416.99593,008
8/16/201117.0317.1316.7116.91473,757
8/15/201117.1117.2316.7817.18386,337
8/12/201117.0317.2116.3717.00576,169
8/11/201115.7917.1115.5616.881,265,495
8/10/201115.8016.3315.4715.741,356,873
8/9/201116.6917.0115.0616.371,899,086
8/8/201117.0717.5816.1916.201,159,010
8/5/201118.3718.4417.2317.581,125,698
8/4/201119.0719.1018.1518.16544,494
8/3/201119.2419.5618.7319.36438,794
8/2/201119.8119.9919.2819.29522,265
8/1/201120.2420.5119.7619.99842,926
7/29/201120.1120.8518.6719.851,349,835
7/28/201119.7319.7319.1419.21528,777
7/27/201120.0120.0819.4319.55711,504
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center