Microsemi Corp $26.50

up +0.38


22/7/2014 04:00 PM  |  NASDAQ : MSCC  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSCC historical data

Date Open High Low Close Volume
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
7/12/201324.4024.4424.1624.39333,291
7/11/201323.9524.4323.9524.40332,936
7/10/201323.5823.8023.2523.73248,859
7/9/201323.0123.6022.9223.56463,227
7/8/201323.4323.4322.7622.86286,519
7/5/201323.1923.4023.0323.39292,726
7/3/201322.6723.0922.6722.82201,374
7/2/201322.6623.0722.5722.83337,224
7/1/201322.8723.0822.6022.73453,488
6/28/201322.3722.9822.2122.751,394,493
6/27/201322.2422.6121.9822.50385,752
6/26/201321.9922.2821.5922.101,161,887
6/25/201321.8021.9421.4321.80335,309
6/24/201321.8421.8621.3121.60446,564
6/21/201322.1322.5621.9122.07989,117
6/20/201321.8322.1521.6022.04578,592
6/19/201321.9422.2921.7222.151,800,938
6/18/201321.6022.0621.3621.88528,824
6/17/201321.5321.8621.1021.52319,790
6/14/201321.4721.6720.9121.28274,230
6/13/201320.9221.5520.6321.51580,205
6/12/201321.5021.5020.8820.93183,768
6/11/201321.5521.7621.2521.29244,757
6/10/201321.7321.9021.6021.79188,634
6/7/201321.8921.8921.4521.66263,663
6/6/201321.3621.8221.3121.71375,085
6/5/201321.9222.0221.4821.55250,444
6/4/201322.1522.4421.7322.01342,730
6/3/201322.0022.4821.7622.04683,556
5/31/201322.1822.2621.8521.93351,952
5/30/201321.8722.4521.8722.28514,550
5/29/201321.7521.8521.5721.74375,748
5/28/201322.0122.2421.7721.85335,389
5/24/201321.6521.8121.4121.64365,667
5/23/201321.4921.9021.2121.75563,252
5/22/201322.2922.3821.5521.77289,902
5/21/201322.5422.6922.2422.32554,389
5/20/201322.3422.6622.3422.57639,383
5/17/201321.8322.3621.5622.36869,916
5/16/201321.1721.9521.1721.69887,876
5/15/201321.2121.3021.0421.19504,810
5/14/201321.5921.7821.2521.32410,807
Trading Center