MICROSEMI $22.36

up +0.67


17/5/2013 04:17 PM  |  NASDAQ : MSCC  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MSCC historical data

Date Open High Low Close Volume
7/30/2012 19.40 19.64 18.98 19.25 4849
7/27/2012 18.38 19.45 18.04 19.37 6157
7/26/2012 17.96 18.40 17.48 18.22 5788
7/25/2012 16.88 17.79 16.83 17.52 6796
7/24/2012 17.42 17.42 16.57 16.70 7411
7/23/2012 17.30 17.48 16.71 17.28 7181
7/20/2012 18.35 18.45 17.68 17.76 5131
7/19/2012 18.48 18.92 18.44 18.53 4710
7/18/2012 17.60 18.66 17.45 18.31 5451
7/17/2012 17.70 17.81 17.31 17.59 3824
7/16/2012 17.82 17.92 17.55 17.63 3362
7/13/2012 17.71 18.00 17.47 17.93 2973
7/12/2012 17.77 17.86 17.22 17.71 3559
7/11/2012 18.02 18.21 17.77 17.98 4307
7/10/2012 18.18 18.31 17.78 17.96 7757
7/9/2012 18.49 18.64 17.95 18.13 5178
7/6/2012 19.02 19.21 18.24 18.58 7350
7/5/2012 19.08 19.56 18.86 19.27 4358
7/3/2012 18.51 19.18 18.41 19.18 2282
7/2/2012 18.53 18.62 18.21 18.57 5890
6/29/2012 18.15 18.59 17.95 18.49 4115
6/28/2012 17.55 18.10 17.17 17.68 3413
6/27/2012 17.38 17.46 17.15 17.32 3453
6/26/2012 17.33 17.55 16.95 17.40 3258
6/25/2012 17.81 17.85 17.33 17.36 3107
6/22/2012 17.74 18.15 17.59 18.14 7261
6/21/2012 18.53 18.55 17.54 17.58 4033
6/20/2012 18.49 18.76 18.35 18.55 2576
6/19/2012 18.47 18.73 18.30 18.53 3989
6/18/2012 18.04 18.52 17.94 18.35 3185
6/15/2012 17.75 18.28 17.58 18.27 7217
6/14/2012 17.49 17.88 17.28 17.82 5423
6/13/2012 17.73 17.91 17.39 17.49 4232
6/12/2012 17.25 17.75 17.15 17.69 2884
6/11/2012 17.97 18.06 17.11 17.15 5175
6/8/2012 17.37 17.80 17.33 17.72 2558
6/7/2012 18.14 18.25 17.43 17.44 3838
6/6/2012 17.35 17.85 17.26 17.83 4718
6/5/2012 16.80 17.29 16.74 17.23 3393
6/4/2012 16.86 17.12 16.63 16.81 5911
6/1/2012 17.20 17.36 16.74 16.75 4937
5/31/2012 17.97 18.13 17.50 17.66 5693
5/30/2012 18.36 18.36 17.94 18.02 3769
5/29/2012 18.38 18.91 18.36 18.49 4109
5/25/2012 18.20 18.59 18.18 18.35 3523
5/24/2012 18.50 18.55 17.93 18.19 5183
5/23/2012 18.38 18.47 18.05 18.43 6380
5/22/2012 18.71 18.72 18.30 18.40 5374
5/21/2012 18.49 18.89 18.21 18.72 4377
5/18/2012 18.86 19.16 18.34 18.43 6097
5/17/2012 19.49 19.61 18.90 18.92 4301
5/16/2012 20.13 20.18 19.46 19.53 5761
5/15/2012 20.14 20.49 19.96 20.09 7173
5/14/2012 20.24 20.36 20.14 20.20 4412
5/11/2012 20.33 20.89 20.24 20.52 5040
5/10/2012 20.81 20.84 20.30 20.46 4440
5/9/2012 20.53 20.93 20.33 20.65 6624
5/8/2012 20.53 20.91 20.39 20.86 7575
5/7/2012 20.49 20.96 20.47 20.83 4260
5/4/2012 20.80 20.80 20.43 20.61 6000
5/3/2012 21.81 21.90 20.76 20.95 6036
5/2/2012 21.43 22.00 21.30 21.88 4940
5/1/2012 21.48 22.02 21.28 21.68 7140
4/30/2012 21.78 21.86 21.40 21.52 4519
4/27/2012 21.35 21.92 20.96 21.76 6569
4/26/2012 20.90 21.35 20.46 21.16 7765
4/25/2012 19.99 20.31 19.90 20.20 2859
4/24/2012 19.65 20.01 19.45 19.57 4114
4/23/2012 19.73 19.73 19.29 19.61 2934
4/20/2012 20.67 20.69 20.08 20.14 3600
4/19/2012 20.47 20.90 20.07 20.33 4149
4/18/2012 20.45 20.58 20.26 20.44 3399
4/17/2012 20.48 20.82 20.41 20.68 3564
4/16/2012 20.45 20.55 20.15 20.26 3915
4/13/2012 20.67 20.69 20.18 20.32 3237
4/12/2012 20.38 20.93 20.38 20.80 2674
4/11/2012 20.32 20.51 20.08 20.27 3964
4/10/2012 20.19 20.33 19.70 20.09 6118
4/9/2012 20.29 20.52 20.11 20.25 4718
4/5/2012 20.61 20.88 20.57 20.70 5884
4/4/2012 21.21 21.22 20.47 20.73 8890
4/3/2012 21.50 21.62 21.30 21.52 4367
4/2/2012 21.35 21.63 21.08 21.59 4192
3/30/2012 21.84 21.88 21.35 21.44 4621
3/29/2012 21.56 21.64 21.18 21.59 3497
3/28/2012 21.89 21.99 21.32 21.67 2682
3/27/2012 21.92 22.30 21.85 21.92 2888
3/26/2012 21.51 22.28 21.51 21.93 4164
3/23/2012 21.16 21.46 21.00 21.38 2423
3/22/2012 21.08 21.39 20.91 21.18 3133
3/21/2012 21.40 21.56 21.15 21.37 3084
3/20/2012 21.32 21.57 21.23 21.39 3538
3/19/2012 21.51 21.81 21.28 21.55 2698
3/16/2012 21.81 21.86 21.42 21.47 6161
3/15/2012 21.47 21.72 21.14 21.69 3900
3/14/2012 21.44 21.72 21.27 21.35 4668
3/13/2012 20.90 21.41 20.82 21.41 5248
3/12/2012 20.84 20.89 20.45 20.67 2893
3/9/2012 20.66 20.95 20.48 20.84 3798
3/8/2012 20.37 20.93 20.04 20.70 6622
Marketplace
Trading Center