$34.46 -0.30 (%) Microsemi Corp - NASDAQ

Jul. 2, 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
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
7/30/201015.9716.1815.7215.96649,000
7/29/201016.4416.5215.7416.11596,300
7/28/201016.8516.8916.2416.34612,800
7/27/201016.9217.2016.8716.94742,400
7/26/201016.8516.8816.4416.84639,800
7/23/201015.3616.7915.3616.741,381,400
7/22/201015.2615.5315.2215.361,157,000
7/21/201015.5515.5515.0415.09718,900
7/20/201015.3115.4914.9015.48512,700
7/19/201015.1515.5915.0815.55379,100
7/16/201015.6115.7715.1115.13467,800
7/15/201015.7015.8215.3715.75389,200
7/14/201016.0116.1715.4815.68770,500
7/13/201015.7416.0915.5816.05458,400
7/12/201015.5315.8715.3815.52525,900
7/9/201015.1315.5615.1315.54438,000
7/8/201014.9615.2014.8415.15629,100
7/7/201014.1914.8914.1414.84800,700
7/6/201014.5114.6214.0614.09754,000
  • Showing 1201-1258 of 1,258 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!