$55.68 +1.23 (%) Microsemi Corp - NASDAQ

Dec. 7, 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
7/18/201634.0534.3033.8634.21871,492
7/15/201634.2034.2633.7133.88783,282
7/14/201634.3634.3633.7634.13776,932
7/13/201634.4734.7234.0034.01659,411
7/12/201634.5234.7633.9434.251,055,315
7/11/201633.8834.2633.8134.05800,036
7/8/201632.9133.9832.5733.621,401,922
7/7/201631.8632.5331.8632.36661,984
7/6/201631.0931.9330.6831.79842,143
7/5/201632.0032.3631.1831.40654,225
7/1/201632.3832.8632.2432.36574,395
6/30/201631.5432.7731.5432.681,437,034
6/29/201631.4531.6430.3431.36771,160
6/28/201630.5131.2930.0030.941,137,616
6/27/201631.3131.3129.6830.152,096,356
6/24/201632.5033.1631.6931.752,332,019
6/23/201633.8034.5633.7734.311,305,865
6/22/201633.5034.1233.2633.30590,467
6/21/201633.5033.6033.1333.46558,821
6/20/201633.4334.1333.2733.39713,726
6/17/201633.6533.6532.5832.871,464,873
6/16/201633.4233.7332.8633.65863,964
6/15/201634.1334.2333.7933.85586,340
6/14/201633.7434.1333.4533.951,380,223
6/13/201633.1234.0933.1233.801,148,297
6/10/201633.2733.9833.1533.32748,736
6/9/201633.7834.4133.6034.11863,745
6/8/201634.2934.3633.8834.10498,407
6/7/201634.1134.4033.8834.32944,626
6/6/201633.7634.1033.5733.92866,677
6/3/201633.6133.6333.1333.57673,186
6/2/201633.5833.9233.3433.55619,067
6/1/201633.5333.9033.3733.81846,437
5/31/201633.6733.9033.5233.83976,052
5/27/201633.3133.9233.3133.49586,177
5/26/201633.2033.7533.1233.37808,406
5/25/201633.5133.5533.1533.34623,008
5/24/201632.6933.6032.6833.341,065,147
5/23/201632.5933.1131.6132.351,042,897
5/20/201631.8032.6031.8032.45834,891
5/19/201631.7832.2431.0931.561,087,861
5/18/201631.1532.0930.6731.59811,099
5/17/201631.7532.1831.0431.231,269,646
5/16/201631.3232.1631.3231.80869,984
5/13/201631.4732.0931.1131.33778,495
5/12/201632.7332.7631.0631.431,117,862
5/11/201632.6033.1732.4532.62833,165
5/10/201632.4932.7632.2232.58827,080
5/9/201632.5333.1332.2432.32586,257
5/6/201632.2032.5931.7032.56995,182
5/5/201632.8533.1232.3132.48739,804
5/4/201632.9733.4132.4032.49960,376
5/3/201633.5033.7232.9533.271,019,210
5/2/201633.9733.9733.0933.801,722,237
4/29/201634.5035.6832.9133.792,925,156
4/28/201636.9237.4736.0536.18723,089
4/27/201636.6337.5036.6337.39574,864
4/26/201636.6937.8236.6936.961,026,985
4/25/201636.9037.2436.3836.44706,268
4/22/201636.5637.3936.5637.01561,706
4/21/201637.0437.5536.5636.66736,127
4/20/201636.4537.2836.2437.14577,975
4/19/201637.0337.0736.2136.60469,621
4/18/201636.7537.1536.1937.03426,865
4/15/201637.2637.9236.7437.01665,893
4/14/201637.3737.7036.9037.42494,942
4/13/201636.9637.8136.7437.57879,269
4/12/201637.2237.6135.4336.651,512,986
4/11/201637.4138.2537.2637.281,180,519
4/8/201637.5637.6736.8937.19573,337
4/7/201637.5937.7536.8237.11791,738
4/6/201637.3837.9136.6337.831,060,004
4/5/201637.5938.0337.3037.46825,532
4/4/201638.4938.5437.8737.96567,338
4/1/201637.9438.6737.7038.55721,651
3/31/201638.2838.6338.0438.31821,998
3/30/201639.0039.1638.3238.431,329,129
3/29/201638.4039.0137.9038.801,973,329
3/28/201638.9939.0038.0338.282,090,886
3/24/201636.8338.7836.8038.543,179,320
3/23/201637.8137.8136.9337.061,169,203
3/22/201637.3837.7436.9137.581,122,199
3/21/201637.6237.7736.8037.441,190,838
3/18/201636.7937.3336.5037.171,968,506
3/17/201635.4536.6435.2236.501,181,246
3/16/201634.7036.1434.4435.891,096,162
3/15/201634.4034.8933.7734.88851,866
3/14/201635.0735.3434.5334.53620,737
3/11/201634.8035.2934.4735.19988,058
3/10/201634.8235.2534.1034.40706,817
3/9/201634.3834.7133.9534.66926,192
3/8/201634.5835.0534.0334.111,217,234
3/7/201635.5336.0534.6835.351,863,612
3/4/201636.1536.5435.6436.21652,068
3/3/201635.9636.1135.5736.00769,758
3/2/201635.9336.2635.5835.96985,492
3/1/201634.9736.1334.4536.111,144,405
2/29/201634.5035.4534.4634.63815,828
2/26/201634.4034.9533.9634.461,416,461
2/25/201634.0234.3732.9934.341,612,277
Trading Center