Microsemi Corp $24.59

up +0.14


30/7/2014 09:41 AM  |  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
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
2/15/201321.7121.7121.4221.45405,296
2/14/201321.3721.7421.2821.58367,495
2/13/201321.4721.5421.1121.39294,336
2/12/201321.1621.5321.1521.47323,304
2/11/201320.9621.2320.9021.19206,730
2/8/201320.9921.4220.7220.99488,474
2/7/201321.0021.1620.5620.91299,255
2/6/201320.8321.0720.8121.00334,224
2/5/201320.9521.1020.8220.98373,293
2/4/201320.9721.4020.6620.73455,441
2/1/201321.0221.2521.0221.16306,824
1/31/201320.8921.1920.7720.92566,055
1/30/201320.7021.0320.6520.83721,811
1/29/201320.6020.9020.5120.80824,093
1/28/201320.2420.7720.1620.66560,475
1/25/201319.1820.5419.0020.251,098,592
1/24/201319.7720.5319.7620.24497,820
1/23/201320.0820.2220.0120.07586,906
1/22/201320.1720.4020.0220.071,202,064
1/18/201320.4420.4420.1520.201,452,215
1/17/201320.7820.8420.4620.51870,147
1/16/201320.7420.9320.6220.64758,837
1/15/201320.8520.9819.5720.76392,951
1/14/201321.0021.2020.8021.05335,695
1/11/201321.5221.5221.0121.08522,300
1/10/201321.3821.6021.0821.49283,003
1/9/201321.2821.4520.9621.33301,225
1/8/201321.5521.7421.0321.23251,461
1/7/201321.5221.6021.3921.59263,949
1/4/201321.8821.8821.5821.74361,887
1/3/201321.8721.9221.6621.74302,128
1/2/201321.5421.9021.1221.88866,566
12/31/201220.5221.0820.3521.04385,671
12/28/201220.5220.8220.2720.51178,585
12/27/201220.6620.7820.2420.70218,033
12/26/201220.7820.9720.5920.65286,957
Trading Center