$25.65 -0.50 (%) Microsemi Corp - NASDAQ

Sep. 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
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
10/11/201324.4724.9924.3524.79347,861
10/10/201324.2724.7923.8524.61265,399
10/9/201323.9224.2123.5423.97739,753
10/8/201324.3424.4223.7223.90280,587
10/7/201324.2024.4823.9424.27330,052
10/4/201324.2824.7124.2324.52195,533
10/3/201324.4524.5423.7124.35452,945
10/2/201324.7524.7524.3324.52345,984
10/1/201324.2624.7224.1624.66556,103
9/30/201323.6324.5123.4824.25654,071
9/27/201324.1324.3523.6923.921,062,097
9/26/201324.6124.9123.9224.34920,493
9/25/201325.0025.0024.4124.53792,271
9/24/201325.4925.5925.0325.04457,300
9/23/201325.4825.7925.2825.38442,912
9/20/201325.7725.7725.2025.45791,060
9/19/201325.7625.8725.1425.381,174,617
9/18/201326.3426.5626.0826.29267,988
9/17/201326.1126.4026.0626.39256,611
9/16/201326.2026.3326.0126.11318,669
9/13/201325.8626.0125.5526.01212,445
9/12/201326.1326.2425.6425.73246,574
9/11/201325.9726.2725.7326.02188,134
9/10/201325.9526.2425.6026.13394,248
9/9/201325.6425.9925.6125.88332,236
9/6/201326.0226.0225.3325.50317,982
9/5/201326.0326.2725.7425.87403,193
9/4/201325.5426.1725.5425.95362,877
9/3/201326.0026.4125.2725.54442,566
8/30/201325.9225.9925.6525.74350,618
8/29/201325.8326.2525.8325.99254,036
8/28/201325.5626.0125.5625.89271,055
8/27/201325.8325.8925.4625.48389,026
8/26/201326.0326.3925.9426.07226,451
8/23/201326.0726.3025.8326.00360,788
8/22/201326.0226.3425.9526.07225,059
8/21/201326.0026.2525.6825.95358,734
8/20/201325.9926.1825.9126.01205,461
8/19/201326.0326.1425.8725.90366,902
8/16/201325.7526.0125.7526.00434,897
8/15/201326.0426.0425.5525.80384,599
8/14/201326.4326.7226.3726.39367,590
8/13/201326.2326.5526.0526.43220,105
8/12/201325.5426.3025.5326.15354,524
8/9/201325.3325.9825.3325.70654,861
8/8/201325.7725.9525.7025.77562,280
8/7/201325.5025.7025.2625.65640,131
8/6/201325.5025.8225.4725.52450,452
8/5/201324.8625.5324.6525.50535,076
8/2/201324.8124.9124.6324.82259,824
8/1/201324.9825.0024.6824.99334,609
7/31/201324.7524.9424.4224.66446,189
7/30/201324.4924.6424.1424.62467,725
7/29/201324.5724.7824.2024.31380,037
7/26/201323.6624.7722.7524.70759,060
7/25/201323.5423.9623.3023.93852,132
7/24/201324.5824.6823.3823.541,215,862
7/23/201324.7624.7724.3824.46411,810
7/22/201324.4624.7424.2524.59344,411
7/19/201324.4624.6423.2924.60415,388
7/18/201324.9425.0324.5724.61491,010
7/17/201324.8024.9524.6824.93212,276
7/16/201324.6624.9424.5524.80263,069
7/15/201324.4624.7724.4324.71241,810
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center