$41.98 +1.11 (%) Microsemi Corp - NASDAQ

Sep. 30, 2016 | 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
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
9/24/201531.4031.8230.8931.63434,525
9/23/201531.4431.9431.1631.70537,675
9/22/201531.5231.5230.9031.26493,529
9/21/201532.5932.8331.5731.93442,266
9/18/201532.5532.9532.1632.25847,199
9/17/201533.2933.5232.8833.04293,992
9/16/201533.4033.4032.9133.26360,209
9/15/201533.3133.6932.9533.29397,308
9/14/201533.3133.5732.9933.14277,508
9/11/201532.9133.3232.5433.26301,047
9/10/201533.0733.6532.8933.22252,615
9/9/201533.5833.8432.8033.18403,646
9/8/201532.2733.0732.0932.79355,649
9/4/201531.5932.1531.4031.56355,982
9/3/201531.8132.4431.5932.20372,693
9/2/201531.4731.9230.9531.55558,657
9/1/201531.0031.5430.9631.12498,503
8/31/201531.7132.2931.5531.76309,416
8/28/201531.5132.1831.5131.94413,836
8/27/201530.7131.8830.5531.77524,341
8/26/201529.7430.6929.1930.60488,226
8/25/201530.3930.6528.9829.03796,291
8/24/201528.9731.2628.2429.541,021,023
8/21/201530.5631.6930.3130.92575,588
8/20/201532.1632.6930.7031.15465,156
8/19/201532.5333.1732.1632.62423,383
8/18/201533.8733.8732.6232.73263,245
8/17/201533.1534.1132.9134.10349,583
8/14/201532.8233.3932.5133.38356,142
8/13/201533.0033.7232.7133.05352,427
8/12/201532.5333.2232.1132.90450,824
8/11/201533.2333.7432.7932.95385,012
8/10/201533.3734.2333.3133.82503,833
8/7/201532.5433.0332.5233.00262,857
8/6/201533.4433.4532.5432.80331,107
8/5/201532.6433.7132.6433.32476,354
8/4/201532.5932.7232.0132.47488,492
8/3/201533.1133.5532.4832.66510,407
7/31/201533.1933.3632.6432.94563,827
7/30/201532.5333.3232.4133.12523,572
7/29/201532.1432.8131.8832.72618,190
7/28/201531.8232.2631.1032.23824,419
7/27/201532.3532.4731.7031.78732,649
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center