$33.88 -0.15 (%) Microsemi Corp - NASDAQ

Jul. 7, 2015 | 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
2/11/201529.9430.1729.7530.06629,989
2/10/201529.8230.0029.4029.93784,371
2/9/201529.5629.9529.2629.57629,235
2/6/201529.6329.9529.3929.64638,948
2/5/201529.6329.9429.5129.69576,789
2/4/201529.5029.9529.3929.58563,033
2/3/201528.5429.6528.5429.58739,896
2/2/201527.8628.5027.4428.44607,336
1/30/201528.4829.0027.8427.86544,189
1/29/201528.2528.7828.0228.75591,510
1/28/201528.3728.8328.1728.17726,633
1/27/201527.7928.4527.6828.00536,139
1/26/201527.9628.3927.5028.27850,283
1/23/201525.9028.5025.3627.802,121,570
1/22/201527.2527.2526.3526.401,702,278
1/21/201526.3327.1226.3127.03653,447
1/20/201526.7126.9026.3626.53925,784
1/16/201526.0726.6625.9426.63903,054
1/15/201527.0027.1726.1226.16785,426
1/14/201527.5327.9826.7626.87612,066
1/13/201527.7928.7827.5727.88516,686
1/12/201527.9428.2727.3227.78353,650
1/9/201527.6928.2327.6228.02533,026
1/8/201527.3227.9127.1227.71492,346
1/7/201526.9227.7726.3927.00575,232
1/6/201527.9128.0026.6626.83434,025
1/5/201528.4828.6127.6427.90422,650
1/2/201528.4628.9828.0228.47343,461
12/31/201428.5828.9228.3328.38297,814
12/30/201428.5328.5328.2428.41284,587
12/29/201428.7828.9928.4228.71357,991
12/26/201428.7928.9228.5928.86193,255
12/24/201428.2428.8128.0328.61232,771
12/23/201428.6929.1528.1528.24380,674
12/22/201427.8528.8027.6328.64394,525
12/19/201428.0028.2527.7527.89910,974
12/18/201428.4528.4527.7728.11529,345
12/17/201427.3127.9626.7427.92537,648
12/16/201427.0327.8526.6227.15642,972
12/15/201427.9728.3027.4627.72390,969
12/12/201428.0028.3827.8627.86303,572
12/11/201428.3928.7928.1028.31206,832
12/10/201429.0029.2628.2328.34344,735
12/9/201428.0829.2228.0629.18373,029
12/8/201428.9429.0528.3828.53362,214
12/5/201428.6129.1228.6129.01332,042
12/4/201429.0629.1028.4728.63404,539
12/3/201427.7828.9427.7028.81626,489
12/2/201427.1027.8926.8227.85384,130
12/1/201427.2027.3726.8126.97411,344
11/28/201427.5027.6527.1527.20176,976
11/26/201426.9527.5026.9527.46361,895
11/25/201427.0227.2826.8226.93240,319
11/24/201426.6127.0226.5027.01314,198
11/21/201426.9326.9826.4426.58281,007
11/20/201426.2126.7126.2126.61187,163
11/19/201426.8326.8326.2026.48296,523
11/18/201426.6826.9826.4926.85358,383
11/17/201426.7827.0026.2826.58349,408
11/14/201426.7327.1126.4526.91333,558
11/13/201427.3027.3626.7626.80506,607
11/12/201426.8927.4726.8727.32744,405
11/11/201426.9827.1526.7727.13523,398
11/10/201426.4227.1026.1327.04472,138
11/7/201426.4926.5125.6526.47608,705
11/6/201426.3026.4625.7025.97659,712
11/5/201425.5026.3225.3526.22827,427
11/4/201425.7225.9425.1025.29865,139
11/3/201426.0626.3625.7825.90526,158
10/31/201425.7826.2425.0426.07884,277
10/30/201425.1525.4024.5925.12533,942
10/29/201425.1925.5824.9425.35394,227
10/28/201424.6925.3024.4525.28547,912
10/27/201424.4124.5824.0824.49381,765
10/24/201424.3424.7124.1724.56327,949
10/23/201424.0024.8123.9524.43604,896
10/22/201423.8424.1023.5223.72793,084
10/21/201423.2623.8823.0823.58485,820
10/20/201422.2523.0522.0823.04701,129
10/17/201422.7922.9922.2922.34583,348
10/16/201421.9322.7821.8422.44835,517
10/15/201421.0122.5220.6122.341,227,081
10/14/201421.9322.1921.3821.40880,255
10/13/201422.3922.5221.6221.661,127,970
10/10/201424.5924.6322.4422.441,109,736
10/9/201425.0225.0224.3924.59638,836
10/8/201424.4625.1024.0825.02481,810
10/7/201424.9325.0324.4824.49577,139
10/6/201425.5225.5725.0425.10397,555
10/3/201425.7325.7525.4125.44659,488
10/2/201425.1525.5924.8625.402,252,468
10/1/201425.4025.7725.1225.221,020,141
9/30/201425.4125.6425.1125.41885,431
9/29/201424.7625.5224.7125.43390,403
9/26/201424.9525.1324.5625.08315,427
9/25/201425.3925.3924.6324.82320,532
9/24/201425.0725.5924.9025.43360,044
9/23/201425.2225.6124.9824.98290,716
9/22/201425.4725.7225.2525.41389,548
9/19/201426.2126.4325.6025.65803,807
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!