$52.95 +0.32 (%) Microsemi Corp - NASDAQ

Dec. 2, 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
2/18/201633.4133.5232.5232.54612,260
2/17/201632.5733.3732.4433.281,234,508
2/16/201631.3132.6630.6832.441,117,362
2/12/201630.5630.9029.8930.88766,725
2/11/201629.5930.5129.0030.221,282,865
2/10/201630.1631.4330.0030.191,127,997
2/9/201630.3831.5129.8429.931,319,189
2/8/201630.4731.0429.5630.802,419,596
2/5/201631.0831.6930.5531.152,444,504
2/4/201630.0431.2230.0031.141,446,477
2/3/201630.2430.6129.0530.091,478,972
2/2/201630.7530.8529.8029.89992,019
2/1/201631.3931.7530.0231.331,569,579
1/29/201631.3132.5930.8031.702,739,664
1/28/201630.6330.8429.9530.411,662,694
1/27/201630.6931.2530.0030.421,167,998
1/26/201630.7831.0030.4030.961,348,529
1/25/201631.4631.7430.4830.731,108,063
1/22/201631.0931.5930.4431.501,182,227
1/21/201630.2531.1529.8530.561,554,446
1/20/201629.4830.4229.0030.001,722,236
1/19/201630.1530.4229.2829.831,514,837
1/15/201630.7931.0429.7729.7715,613,357
1/14/201631.3632.3730.9331.802,561,285
1/13/201631.7532.4230.8830.982,856,692
1/12/201631.3131.9930.6031.332,111,546
1/11/201629.3630.9729.3630.851,966,782
1/8/201629.8230.4028.9129.001,439,008
1/7/201630.2530.2529.3429.691,739,413
1/6/201630.7731.2130.3630.87683,849
1/5/201631.6631.7430.8531.28816,353
1/4/201632.0332.0431.2831.65902,407
12/31/201533.3133.3532.5832.59600,504
12/30/201533.9233.9733.3833.39466,313
12/29/201533.2334.0333.0633.91703,543
12/28/201532.7833.0632.5633.06533,232
12/24/201532.6133.2632.6033.00283,366
12/23/201532.4932.9332.2432.71525,442
12/22/201532.1232.5231.5232.32482,702
12/21/201531.8332.1031.5031.92926,740
12/18/201532.3332.3331.3731.512,279,250
12/17/201533.2734.2332.3332.34670,001
12/16/201532.3232.8931.9732.841,945,396
12/15/201533.2833.6632.6332.701,200,740
12/14/201533.7734.0332.5432.92916,860
12/11/201534.5834.8833.7933.95826,630
12/10/201534.8135.6834.7035.23734,962
12/9/201535.9036.1634.9434.98714,937
12/8/201535.7936.0635.2236.00699,313
12/7/201537.3737.3735.9336.12873,468
12/4/201536.6037.4236.4337.34850,830
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center