Microsemi Corp $25.65

down -0.50


19/9/2014 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
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
5/13/201321.7321.7521.3321.52371,507
5/10/201321.8722.0321.7221.80581,918
5/9/201321.8421.8821.7521.85474,439
5/8/201321.5821.8121.2921.81406,977
5/7/201321.7821.7821.2921.59308,783
5/6/201321.5521.9621.4521.76340,409
5/3/201320.9921.6320.9921.49652,194
5/2/201320.2720.8020.0420.66586,242
5/1/201320.7120.9420.1220.12603,381
4/30/201320.8920.9120.7020.80396,752
4/29/201321.1021.2020.7820.83494,410
4/26/201322.8422.9620.7520.961,069,642
4/25/201319.8920.1519.5919.92664,054
4/24/201319.9820.1619.7419.88503,418
4/23/201319.9820.3019.7320.07453,577
4/22/201319.4019.8418.9919.77542,068
4/19/201319.2519.4918.9619.44307,181
4/18/201320.0220.1519.2019.27461,042
4/17/201320.6020.6019.6619.93480,522
4/16/201320.5820.9420.3320.77450,072
4/15/201320.6520.7720.2320.37748,572
4/12/201320.7220.8420.2820.76640,905
4/11/201320.7021.0220.6520.85832,738
4/10/201320.6920.9220.6120.781,021,415
4/9/201321.0021.1220.6120.62622,714
4/8/201321.0921.1020.6221.01356,214
4/5/201320.8021.1520.6621.07368,983
4/4/201320.9521.3020.7721.21499,252
4/3/201321.8721.9020.9120.96642,229
4/2/201322.7322.7321.7321.76555,608
4/1/201323.2023.2422.4422.57464,088
3/28/201322.9123.2822.7623.17488,955
3/27/201322.5522.9022.3922.85314,591
3/26/201322.5922.7822.2122.74329,589
3/25/201322.2822.5722.1922.43443,113
3/22/201322.0322.2221.8522.21235,548
3/21/201322.2422.3521.9021.95525,681
3/20/201322.3022.5022.1222.50221,059
3/19/201322.1922.4321.8322.18371,021
3/18/201321.9322.2321.7422.15365,047
3/15/201322.2222.2221.8422.08652,444
3/14/201322.1922.2422.0222.16389,079
3/13/201321.8822.1621.7522.07268,910
3/12/201321.7621.9721.7021.85372,020
3/11/201321.7321.8821.6321.86272,194
3/8/201321.7221.8621.4421.86492,371
3/7/201320.8621.5220.8521.51477,071
3/6/201320.5820.8920.3420.80411,507
3/5/201320.2820.6120.0420.46891,264
3/4/201320.3520.4619.9920.171,042,869
3/1/201320.3620.4319.9820.31732,250
2/28/201320.4720.6920.3620.63501,510
2/27/201320.4520.6320.3520.45494,799
2/26/201320.4620.8220.3720.43500,079
2/25/201320.9921.0420.3720.41458,220
2/22/201320.9821.1020.6520.87366,936
2/21/201321.2221.2220.5720.80369,870
2/20/201321.7321.9421.2621.26422,916
2/19/201321.4621.7821.1721.75362,969
Trading Center