$27.89 -0.22 (%) Microsemi Corp - NASDAQ

Dec. 19, 2014 | 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
3/7/201424.2224.5224.0124.50497,247
3/6/201423.8224.1623.7624.03496,301
3/5/201423.7123.9023.4323.84304,093
3/4/201423.0623.7723.0623.71630,620
3/3/201422.9123.1322.5022.72332,439
2/28/201422.7123.1822.5923.06554,694
2/27/201422.4022.7522.2822.64629,980
2/26/201422.8022.9022.4822.50636,512
2/25/201423.0223.0422.7122.77237,997
2/24/201422.9723.1122.7823.00270,220
2/21/201423.2923.4522.7722.83406,799
2/20/201423.0523.2822.8523.14370,706
2/19/201422.8523.3122.6422.99385,915
2/18/201423.0023.2222.9422.98298,687
2/14/201423.2223.2222.7523.02335,475
2/13/201422.6823.3022.6823.21419,771
2/12/201422.5622.9822.3322.90324,649
2/11/201422.8222.9522.4822.60519,538
2/10/201422.9023.0122.6922.86769,708
2/7/201422.7723.1922.4622.98342,474
2/6/201422.5523.3222.2822.64242,628
2/5/201422.5522.7922.1622.51347,102
2/4/201422.5722.7222.2822.62374,570
2/3/201423.2923.5522.2522.51560,405
1/31/201423.2423.8023.2423.44362,706
1/30/201423.4323.9923.3123.73440,374
1/29/201423.5423.8823.2623.28418,496
1/28/201423.4223.7123.2923.70473,353
1/27/201423.5723.7023.3223.48556,285
1/24/201426.0026.0023.0123.611,261,372
1/23/201425.5225.5724.7825.12653,428
1/22/201424.8425.2924.7525.25392,637
1/21/201424.9524.9924.6524.76442,634
1/17/201424.8625.1324.6724.86263,502
1/16/201424.9825.1324.8624.97177,660
1/15/201425.0025.1924.9225.10342,190
1/14/201424.4524.9824.4524.86230,867
1/13/201424.5024.7924.1824.34448,840
1/10/201424.5724.7224.3724.65369,409
1/9/201424.9124.9124.3724.50487,670
1/8/201424.8725.0724.7224.90344,971
1/7/201424.7125.0824.6424.86304,221
1/6/201425.0325.1024.6924.84353,499
1/3/201424.8925.0724.6624.99505,763
1/2/201424.7324.9024.5424.88445,157
12/31/201324.8925.0324.7224.95334,244
12/30/201324.9524.9924.8324.85174,177
12/27/201324.7024.9424.5824.94226,262
12/26/201324.6824.6824.3724.59251,819
12/24/201324.4824.7924.3824.64257,148
12/23/201324.1024.5024.0424.44353,479
12/20/201323.8724.6523.6823.962,148,173
12/19/201323.7823.8823.5023.76422,988
12/18/201323.8823.9023.4023.82420,409
12/17/201323.6124.0623.6123.93325,113
12/16/201323.2423.8323.2423.56428,240
12/13/201323.0523.3923.0323.07474,216
12/12/201323.1623.3822.9123.03723,973
12/11/201323.8624.1023.2423.31532,111
12/10/201324.0224.0723.7523.77887,637
12/9/201324.1124.2923.8624.01524,080
12/6/201324.2924.4224.0524.12541,239
12/5/201323.8724.1523.8524.08332,501
12/4/201324.0224.1723.5623.89422,582
12/3/201323.9624.2923.7224.10402,272
12/2/201324.4624.4623.9824.03497,190
11/29/201325.0025.0024.4324.43174,125
11/27/201324.3224.4824.0024.40570,943
11/26/201323.9324.1723.9324.13573,027
11/25/201323.9024.1623.7223.93354,590
11/22/201323.3723.8523.3723.74233,301
11/21/201323.1923.5423.0123.43326,821
11/20/201323.1023.3022.9323.08463,722
11/19/201323.0623.3822.9723.07570,876
11/18/201323.3023.4522.9823.07318,451
11/15/201323.1623.3022.9123.20370,051
11/14/201323.2923.3123.1123.18288,301
11/13/201323.0523.5423.0123.34403,201
11/12/201323.0923.4622.9823.16465,523
11/11/201323.2823.4223.0023.24411,289
11/8/201320.5423.4920.2223.372,599,462
11/7/201324.9924.9924.1124.17376,705
11/6/201324.3025.3724.1025.10528,032
11/5/201324.4924.6524.0324.10590,321
11/4/201325.2625.2624.4324.69611,031
11/1/201325.0525.2124.2824.69621,982
10/31/201324.9825.3724.6425.13552,578
10/30/201325.0225.2524.7124.91272,440
10/29/201324.9425.2324.8325.09419,953
10/28/201324.9124.9924.6824.93379,619
10/25/201324.9325.2524.6624.96404,513
10/24/201324.9725.1724.8224.83393,652
10/23/201325.9225.9424.9225.03839,819
10/22/201326.0326.7125.8926.161,016,387
10/21/201325.8725.9325.4825.56542,724
10/18/201325.8226.1425.6525.76531,704
10/17/201325.2825.6125.1425.57488,192
10/16/201325.2125.4924.7725.45688,404
10/15/201325.1625.3725.0425.15449,072
10/14/201324.6425.3624.6125.28379,545
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center