$34.76 -0.61 (%) Microsemi Corp - NASDAQ

Apr. 17, 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
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
7/2/201014.7814.7813.9714.20770,300
7/1/201014.6614.7614.2214.63672,700
6/30/201014.8715.0414.6114.63663,200
6/29/201015.3815.4714.7214.84824,000
6/28/201015.4315.7615.2915.68798,400
6/25/201014.9815.4514.8615.443,345,400
6/24/201015.0615.2014.8914.94612,700
6/23/201015.1715.3815.0015.14382,200
6/22/201015.3615.7115.1615.19692,800
6/21/201015.5715.7615.1315.28346,400
6/18/201015.5715.6515.3115.41614,700
6/17/201015.5015.5315.2015.46514,200
6/16/201015.2915.6415.1915.36360,700
6/15/201014.8115.5414.7815.47487,300
6/14/201014.8315.0514.6614.70592,800
6/11/201014.3114.7314.3014.71587,800
6/10/201014.5514.6914.3714.53589,700
6/9/201014.6014.8914.1914.28598,500
6/8/201014.6114.6214.1814.42557,900
6/7/201015.3315.4114.4814.501,118,500
6/4/201015.6815.9515.2915.30960,000
6/3/201015.8116.2015.7316.13773,300
6/2/201015.3215.6515.1615.65790,500
6/1/201015.3615.8115.2115.21611,600
5/28/201015.7115.7515.3315.48872,500
5/27/201015.6015.8015.4615.80846,600
5/26/201015.4915.8115.1315.24535,500
5/25/201015.0015.4714.8115.44426,100
5/24/201015.5315.7615.3715.43511,800
5/21/201015.2815.8715.1515.59877,300
5/20/201016.0916.0915.4515.57785,800
5/19/201016.1816.6215.8416.32716,600
5/18/201017.0517.1216.0516.25988,900
5/17/201016.8217.0016.3016.84615,100
5/14/201016.9716.9716.3616.70732,700
5/13/201017.3717.5317.0117.12823,900
5/12/201016.9617.3816.8717.37716,800
5/11/201016.2817.0316.0916.861,011,400
5/10/201016.1016.5116.0816.50694,500
5/7/201015.7216.0815.1715.601,309,000
5/6/201016.2916.6514.9115.87604,000
5/5/201016.5316.7516.1916.36928,300
5/4/201016.9016.9016.5016.711,232,300
5/3/201016.6117.1016.5617.051,138,500
4/30/201017.0117.0116.4916.59851,300
4/29/201017.0317.0916.8217.06624,800
4/28/201017.2917.4716.8916.951,075,000
4/27/201017.2717.6617.0617.131,416,600
4/26/201017.3017.4916.9817.29891,700
4/23/201017.2417.5016.7317.362,640,200
4/22/201016.9817.9016.6717.881,270,300
4/21/201017.6517.8117.1917.201,799,600
4/20/201017.2017.6917.1917.69800,500
4/19/201017.4517.6716.8817.181,239,300
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center