$56.27 +0.31 (%) Microsemi Corp - NASDAQ

Jan. 13, 2017 | 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
4/9/201220.2920.5220.1120.25471,768
4/5/201220.6120.8820.5720.70583,610
4/4/201221.2121.2220.4720.73888,959
4/3/201221.5021.6221.3021.52436,670
4/2/201221.3521.6321.0821.59419,195
3/30/201221.8421.8821.3521.44462,010
3/29/201221.5621.6421.1821.59349,642
3/28/201221.8921.9921.3221.67268,196
3/27/201221.9222.3021.8521.92289,577
3/26/201221.5122.2821.5121.93416,310
3/23/201221.1621.4621.0021.38242,241
3/22/201221.0821.3920.9121.18313,263
3/21/201221.4021.5621.1521.37308,323
3/20/201221.3221.5721.2321.39353,734
3/19/201221.5121.8121.2821.55269,765
3/16/201221.8121.8621.4221.47616,021
3/15/201221.4721.7221.1421.69389,917
3/14/201221.4421.7221.2721.35466,757
3/13/201220.9021.4120.8221.41524,732
3/12/201220.8420.8920.4520.67289,276
3/9/201220.6620.9520.4820.84379,775
3/8/201220.3720.9320.0420.70662,199
3/7/201220.3120.3119.9020.14724,083
3/6/201220.3520.5319.9320.12540,433
3/5/201220.1720.7820.0020.59827,344
3/2/201220.8821.1820.2720.29478,586
3/1/201221.1221.3020.8520.85521,221
2/29/201221.4721.6320.9220.92481,968
2/28/201221.1921.5721.1821.39354,604
2/27/201220.9621.4420.4321.22388,673
2/24/201221.4921.6121.2221.22256,095
2/23/201221.2521.6421.1421.46459,324
2/22/201221.6121.6121.2321.27695,591
2/21/201221.6122.1521.4121.54701,431
2/17/201221.9121.9321.4021.51315,469
2/16/201221.1421.7721.0421.75539,275
2/15/201221.5021.5420.9621.04430,500
2/14/201221.5321.5521.1521.34502,085
2/13/201221.8021.8921.3621.61539,110
2/10/201221.5421.6821.2721.60480,837
2/9/201221.8822.2521.1721.88649,152
2/8/201221.3821.8521.1421.73449,778
2/7/201221.1521.4220.8421.34582,411
2/6/201221.4221.4220.9821.08360,471
2/3/201221.0021.6120.9421.54756,844
2/2/201220.4920.7820.3020.60479,114
2/1/201219.9120.4119.7320.36787,771
1/31/201219.8519.9319.5619.78426,424
1/30/201219.6519.8719.1619.75530,042
1/27/201218.6020.5717.9519.811,498,231
1/26/201220.8621.0020.2920.381,032,245
1/25/201220.9120.9220.5420.82725,881
1/24/201220.1921.0020.1920.93699,988
1/23/201220.1320.4920.0820.32311,601
1/20/201219.7620.3119.5920.22626,451
1/19/201219.6620.4319.4319.83701,478
1/18/201218.4519.6218.4519.57781,165
1/17/201218.2718.6618.1218.34401,730
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center