$36.18 -1.21 (%) Microsemi Corp - NASDAQ

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSCC historical data

Date Open High Low Close Volume
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
11/11/201537.0938.2236.9736.99441,625
11/10/201537.6937.9736.8036.91773,294
11/9/201538.7838.9037.6537.94515,758
11/6/201537.5639.5636.1238.661,796,886
11/5/201537.1737.4336.7736.85567,944
11/4/201536.5637.1236.2936.90693,700
11/3/201536.1036.5235.9536.28868,138
11/2/201536.0036.6335.8536.51634,562
10/30/201536.7637.0135.0536.011,993,581
10/29/201536.5637.4736.5236.78538,940
10/28/201536.5037.0636.2437.051,127,113
10/27/201535.9237.1035.6036.37602,193
10/26/201536.2236.5535.5836.38473,782
10/23/201536.1136.4335.6636.26547,938
10/22/201535.3535.8735.0535.86475,071
10/21/201535.3235.7434.9035.00657,411
10/20/201535.5235.5234.3135.12891,291
10/19/201536.5537.3034.6235.331,520,116
10/16/201536.7237.6836.5037.36765,605
10/15/201535.7136.9035.3736.521,043,710
10/14/201534.9935.7734.6935.341,213,088
10/13/201534.9235.3734.5634.59293,622
10/12/201535.2335.2334.8135.14307,721
10/9/201536.0636.0635.0435.27382,692
10/8/201535.4536.0735.0536.07447,261
10/7/201534.5135.8034.5035.66794,632
10/6/201533.9834.6833.5534.35682,651
10/5/201533.5134.2033.3634.03628,628
10/2/201531.9433.1131.3633.10479,219
10/1/201532.8032.8831.5132.21441,975
9/30/201531.9832.8331.9832.82511,724
9/29/201531.1231.6230.7631.54418,950
9/28/201532.1032.4530.9931.01442,359
9/25/201532.0832.6531.6332.24514,681
9/24/201531.4031.8230.8931.63434,525
9/23/201531.4431.9431.1631.70537,675
9/22/201531.5231.5230.9031.26493,529
9/21/201532.5932.8331.5731.93442,266
9/18/201532.5532.9532.1632.25847,199
9/17/201533.2933.5232.8833.04293,992
9/16/201533.4033.4032.9133.26360,209
9/15/201533.3133.6932.9533.29397,308
9/14/201533.3133.5732.9933.14277,508
9/11/201532.9133.3232.5433.26301,047
9/10/201533.0733.6532.8933.22252,615
9/9/201533.5833.8432.8033.18403,646
9/8/201532.2733.0732.0932.79355,649
9/4/201531.5932.1531.4031.56355,982
9/3/201531.8132.4431.5932.20372,693
9/2/201531.4731.9230.9531.55558,657
9/1/201531.0031.5430.9631.12498,503
8/31/201531.7132.2931.5531.76309,416
8/28/201531.5132.1831.5131.94413,836
8/27/201530.7131.8830.5531.77524,341
8/26/201529.7430.6929.1930.60488,226
8/25/201530.3930.6528.9829.03796,291
8/24/201528.9731.2628.2429.541,021,023
8/21/201530.5631.6930.3130.92575,588
8/20/201532.1632.6930.7031.15465,156
8/19/201532.5333.1732.1632.62423,383
8/18/201533.8733.8732.6232.73263,245
8/17/201533.1534.1132.9134.10349,583
8/14/201532.8233.3932.5133.38356,142
8/13/201533.0033.7232.7133.05352,427
8/12/201532.5333.2232.1132.90450,824
8/11/201533.2333.7432.7932.95385,012
8/10/201533.3734.2333.3133.82503,833
8/7/201532.5433.0332.5233.00262,857
8/6/201533.4433.4532.5432.80331,107
8/5/201532.6433.7132.6433.32476,354
8/4/201532.5932.7232.0132.47488,492
8/3/201533.1133.5532.4832.66510,407
7/31/201533.1933.3632.6432.94563,827
7/30/201532.5333.3232.4133.12523,572
7/29/201532.1432.8131.8832.72618,190
7/28/201531.8232.2631.1032.23824,419
7/27/201532.3532.4731.7031.78732,649
7/24/201533.4033.9532.2432.731,019,387
7/23/201531.9833.9431.9832.721,108,305
7/22/201532.5732.5731.2731.67974,785
7/21/201532.9333.4432.9333.08385,030
7/20/201533.2933.3032.9533.02333,406
7/17/201533.3333.5832.6733.08383,630
7/16/201533.3033.5932.8733.34764,317
7/15/201533.7433.8532.9533.11365,892
Trading Center