$23.42 +0.38 (%) Microsemi Corp - NASDAQ

Oct. 21, 2014 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSCC historical data

Date Open High Low Close Volume
8/12/201325.5426.3025.5326.15354,524
8/9/201325.3325.9825.3325.70654,861
8/8/201325.7725.9525.7025.77562,280
8/7/201325.5025.7025.2625.65640,131
8/6/201325.5025.8225.4725.52450,452
8/5/201324.8625.5324.6525.50535,076
8/2/201324.8124.9124.6324.82259,824
8/1/201324.9825.0024.6824.99334,609
7/31/201324.7524.9424.4224.66446,189
7/30/201324.4924.6424.1424.62467,725
7/29/201324.5724.7824.2024.31380,037
7/26/201323.6624.7722.7524.70759,060
7/25/201323.5423.9623.3023.93852,132
7/24/201324.5824.6823.3823.541,215,862
7/23/201324.7624.7724.3824.46411,810
7/22/201324.4624.7424.2524.59344,411
7/19/201324.4624.6423.2924.60415,388
7/18/201324.9425.0324.5724.61491,010
7/17/201324.8024.9524.6824.93212,276
7/16/201324.6624.9424.5524.80263,069
7/15/201324.4624.7724.4324.71241,810
7/12/201324.4024.4424.1624.39333,291
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center