$39.83 +0.12 (%) Microsemi Corp - NASDAQ

Aug. 29, 2016 | 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
4/7/201637.5937.7536.8237.11791,738
4/6/201637.3837.9136.6337.831,060,004
4/5/201637.5938.0337.3037.46825,532
4/4/201638.4938.5437.8737.96567,338
4/1/201637.9438.6737.7038.55721,651
3/31/201638.2838.6338.0438.31821,998
3/30/201639.0039.1638.3238.431,329,129
3/29/201638.4039.0137.9038.801,973,329
3/28/201638.9939.0038.0338.282,090,886
3/24/201636.8338.7836.8038.543,179,320
3/23/201637.8137.8136.9337.061,169,203
3/22/201637.3837.7436.9137.581,122,199
3/21/201637.6237.7736.8037.441,190,838
3/18/201636.7937.3336.5037.171,968,506
3/17/201635.4536.6435.2236.501,181,246
3/16/201634.7036.1434.4435.891,096,162
3/15/201634.4034.8933.7734.88851,866
3/14/201635.0735.3434.5334.53620,737
3/11/201634.8035.2934.4735.19988,058
3/10/201634.8235.2534.1034.40706,817
3/9/201634.3834.7133.9534.66926,192
3/8/201634.5835.0534.0334.111,217,234
3/7/201635.5336.0534.6835.351,863,612
3/4/201636.1536.5435.6436.21652,068
3/3/201635.9636.1135.5736.00769,758
3/2/201635.9336.2635.5835.96985,492
3/1/201634.9736.1334.4536.111,144,405
2/29/201634.5035.4534.4634.63815,828
2/26/201634.4034.9533.9634.461,416,461
2/25/201634.0234.3732.9934.341,612,277
2/24/201632.3033.3331.9833.24602,390
2/23/201633.0533.4432.7732.78596,723
2/22/201632.4933.2932.4333.27864,204
2/19/201632.4233.0931.4132.431,400,656
2/18/201633.4133.5232.5232.54612,260
2/17/201632.5733.3732.4433.281,234,508
2/16/201631.3132.6630.6832.441,117,362
2/12/201630.5630.9029.8930.88766,725
2/11/201629.5930.5129.0030.221,282,865
2/10/201630.1631.4330.0030.191,127,997
2/9/201630.3831.5129.8429.931,319,189
2/8/201630.4731.0429.5630.802,419,596
2/5/201631.0831.6930.5531.152,444,504
2/4/201630.0431.2230.0031.141,446,477
2/3/201630.2430.6129.0530.091,478,972
2/2/201630.7530.8529.8029.89992,019
2/1/201631.3931.7530.0231.331,569,579
1/29/201631.3132.5930.8031.702,739,664
1/28/201630.6330.8429.9530.411,662,694
1/27/201630.6931.2530.0030.421,167,998
1/26/201630.7831.0030.4030.961,348,529
1/25/201631.4631.7430.4830.731,108,063
1/22/201631.0931.5930.4431.501,182,227
1/21/201630.2531.1529.8530.561,554,446
1/20/201629.4830.4229.0030.001,722,236
1/19/201630.1530.4229.2829.831,514,837
1/15/201630.7931.0429.7729.7715,613,357
1/14/201631.3632.3730.9331.802,561,285
1/13/201631.7532.4230.8830.982,856,692
1/12/201631.3131.9930.6031.332,111,546
1/11/201629.3630.9729.3630.851,966,782
1/8/201629.8230.4028.9129.001,439,008
1/7/201630.2530.2529.3429.691,739,413
1/6/201630.7731.2130.3630.87683,849
1/5/201631.6631.7430.8531.28816,353
1/4/201632.0332.0431.2831.65902,407
12/31/201533.3133.3532.5832.59600,504
12/30/201533.9233.9733.3833.39466,313
12/29/201533.2334.0333.0633.91703,543
12/28/201532.7833.0632.5633.06533,232
12/24/201532.6133.2632.6033.00283,366
12/23/201532.4932.9332.2432.71525,442
12/22/201532.1232.5231.5232.32482,702
12/21/201531.8332.1031.5031.92926,740
12/18/201532.3332.3331.3731.512,279,250
12/17/201533.2734.2332.3332.34670,001
12/16/201532.3232.8931.9732.841,945,396
12/15/201533.2833.6632.6332.701,200,740
12/14/201533.7734.0332.5432.92916,860
12/11/201534.5834.8833.7933.95826,630
12/10/201534.8135.6834.7035.23734,962
12/9/201535.9036.1634.9434.98714,937
12/8/201535.7936.0635.2236.00699,313
12/7/201537.3737.3735.9336.12873,468
12/4/201536.6037.4236.4337.34850,830
12/3/201537.0937.1036.3236.591,406,096
12/2/201536.7536.8836.4636.671,005,018
12/1/201536.2436.6335.9936.60993,125
11/30/201536.2836.3235.8536.011,312,949
11/27/201535.9236.1335.5336.13691,744
11/25/201534.5535.8034.4235.633,027,794
11/24/201534.7834.8333.0633.874,547,841
11/23/201536.6336.8536.1936.21340,353
11/20/201536.9837.1136.6936.75637,898
11/19/201536.7537.0036.4236.69665,015
11/18/201536.8937.3436.2636.991,208,480
11/17/201536.1837.4936.1736.74612,510
11/16/201535.5336.1635.4036.15392,686
11/13/201535.7935.8635.1935.45634,882
11/12/201537.0737.7335.7635.90714,706
Trading Center