MICROSEMI $22.15

up +0.27


19/6/2013 04:19 PM  |  NASDAQ : MSCC  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MSCC historical data

Date Open High Low Close Volume
1/24/2013 19.77 20.53 19.76 20.24 4978
1/23/2013 20.08 20.22 20.01 20.07 5870
1/22/2013 20.17 20.40 20.02 20.07 12021
1/18/2013 20.44 20.44 20.15 20.20 14523
1/17/2013 20.78 20.84 20.46 20.51 8702
1/16/2013 20.74 20.93 20.62 20.64 7589
1/15/2013 20.85 20.98 19.57 20.76 3930
1/14/2013 21.00 21.20 20.80 21.05 3357
1/11/2013 21.52 21.52 21.01 21.08 5223
1/10/2013 21.38 21.60 21.08 21.49 2831
1/9/2013 21.28 21.45 20.96 21.33 3013
1/8/2013 21.55 21.74 21.03 21.23 2515
1/7/2013 21.52 21.60 21.39 21.59 2640
1/4/2013 21.88 21.88 21.58 21.74 3619
1/3/2013 21.87 21.92 21.66 21.74 3022
1/2/2013 21.54 21.90 21.12 21.88 8666
12/31/2012 20.52 21.08 20.35 21.04 3857
12/28/2012 20.52 20.82 20.27 20.51 1786
12/27/2012 20.66 20.78 20.24 20.70 2181
12/26/2012 20.78 20.97 20.59 20.65 2870
12/24/2012 20.88 20.88 20.60 20.76 1382
12/21/2012 20.66 20.89 20.33 20.88 12049
12/20/2012 20.85 20.98 20.67 20.93 4424
12/19/2012 20.94 21.12 20.79 20.89 5176
12/18/2012 20.73 20.96 20.39 20.96 5552
12/17/2012 20.34 20.62 20.26 20.60 3824
12/14/2012 20.18 20.50 19.99 20.25 2538
12/13/2012 20.56 20.90 20.14 20.31 4175
12/12/2012 20.71 21.02 20.42 20.57 11492
12/11/2012 20.33 20.67 20.15 20.66 4082
12/10/2012 19.60 20.15 19.55 20.15 3495
12/7/2012 20.15 20.19 19.57 19.61 4002
12/6/2012 19.98 20.24 19.90 20.01 3495
12/5/2012 19.66 20.11 19.59 20.01 4412
12/4/2012 19.47 19.74 19.21 19.72 4373
12/3/2012 19.38 19.58 19.32 19.50 4740
11/30/2012 19.19 19.53 19.11 19.14 6498
11/29/2012 18.50 19.21 18.33 19.21 4096
11/28/2012 18.23 18.38 17.67 18.38 4084
11/27/2012 18.37 18.54 18.21 18.31 3680
11/26/2012 18.28 18.54 18.23 18.38 3185
11/23/2012 18.10 18.37 18.01 18.35 1269
11/21/2012 18.00 18.19 17.81 17.98 1791
11/20/2012 17.98 18.74 17.82 17.95 7515
11/19/2012 17.76 18.19 17.66 18.06 4032
11/16/2012 17.73 17.87 17.14 17.51 4182
11/15/2012 17.69 18.10 17.49 17.78 8477
11/14/2012 17.85 18.00 17.46 17.65 6190
11/13/2012 17.48 17.90 17.13 17.72 9007
11/12/2012 17.82 17.82 17.29 17.68 3866
11/9/2012 17.99 18.36 17.12 17.77 14675
11/8/2012 18.68 19.02 18.27 18.62 8661
11/7/2012 19.55 19.63 18.52 18.65 7577
11/6/2012 20.05 20.13 19.82 19.89 4446
11/5/2012 19.28 20.18 19.24 20.08 3490
11/2/2012 19.92 19.94 19.28 19.31 2763
11/1/2012 19.18 19.99 19.03 19.89 3737
10/31/2012 19.14 19.34 18.93 19.20 3002
10/26/2012 19.10 19.44 19.05 19.16 3735
10/25/2012 19.04 19.17 18.90 19.15 3364
10/24/2012 18.97 19.07 18.80 18.88 2736
10/23/2012 18.28 19.02 18.19 18.80 4561
10/22/2012 18.44 18.65 18.40 18.55 4254
10/19/2012 18.82 18.82 18.14 18.53 6604
10/18/2012 19.04 19.24 18.92 19.02 7333
10/17/2012 18.39 19.17 18.34 19.12 4882
10/16/2012 18.31 18.52 18.10 18.46 4755
10/15/2012 18.04 18.22 17.85 18.21 2086
10/12/2012 18.23 18.34 17.84 17.93 2498
10/11/2012 18.47 18.52 18.16 18.20 2426
10/10/2012 18.35 18.47 18.08 18.23 4624
10/9/2012 18.77 18.77 18.23 18.26 5213
10/8/2012 18.94 19.03 18.68 18.80 2345
10/5/2012 19.61 19.85 18.99 19.00 5915
10/4/2012 19.56 19.64 19.31 19.55 4581
10/3/2012 19.28 19.44 19.00 19.39 3585
10/2/2012 19.51 19.58 18.98 19.18 5709
10/1/2012 20.12 20.12 19.37 19.46 5015
9/28/2012 20.30 20.52 20.01 20.07 2532
9/27/2012 19.80 20.60 19.80 20.46 6009
9/26/2012 20.42 20.42 19.71 19.89 4037
9/25/2012 21.16 21.43 20.39 20.43 3670
9/24/2012 21.03 21.37 20.86 21.14 3597
9/21/2012 21.70 21.70 21.14 21.16 5543
9/20/2012 21.40 21.61 21.32 21.38 2557
9/19/2012 21.77 21.81 21.50 21.64 3765
9/18/2012 21.47 21.82 21.45 21.74 3310
9/17/2012 21.79 21.79 21.36 21.65 3578
9/14/2012 20.75 21.84 20.64 21.84 12291
9/13/2012 20.73 20.75 20.45 20.62 3937
9/12/2012 20.55 20.75 20.36 20.63 2312
9/11/2012 20.48 20.67 20.32 20.56 3559
9/10/2012 20.47 20.58 20.35 20.43 2792
9/7/2012 20.35 20.50 20.09 20.50 3605
9/6/2012 20.01 20.78 19.82 20.42 5217
9/5/2012 19.80 20.14 19.52 19.89 5067
9/4/2012 19.83 19.93 19.29 19.89 2756
8/31/2012 20.03 20.05 19.26 19.91 3740
8/30/2012 19.96 20.04 19.73 19.83 1520
8/29/2012 19.92 20.18 19.67 20.16 4314
Marketplace
Trading Center