MICROSEMI $21.64

down -0.11


24/5/2013 04:24 PM  |  NASDAQ : MSCC  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MSCC historical data

Date Open High Low Close Volume
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
3/7/2012 20.31 20.31 19.90 20.14 7241
3/6/2012 20.35 20.53 19.93 20.12 5405
3/5/2012 20.17 20.78 20.00 20.59 8274
3/2/2012 20.88 21.18 20.27 20.29 4786
3/1/2012 21.12 21.30 20.85 20.85 5213
2/29/2012 21.47 21.63 20.92 20.92 4820
2/28/2012 21.19 21.57 21.18 21.39 3547
2/27/2012 20.96 21.44 20.43 21.22 3887
2/24/2012 21.49 21.61 21.22 21.22 2561
2/23/2012 21.25 21.64 21.14 21.46 4594
2/22/2012 21.61 21.61 21.23 21.27 6956
2/21/2012 21.61 22.15 21.41 21.54 7015
2/17/2012 21.91 21.93 21.40 21.51 3155
2/16/2012 21.14 21.77 21.04 21.75 5393
2/15/2012 21.50 21.54 20.96 21.04 4305
2/14/2012 21.53 21.55 21.15 21.34 5021
2/13/2012 21.80 21.89 21.36 21.61 5392
2/10/2012 21.54 21.68 21.27 21.60 4809
2/9/2012 21.88 22.25 21.17 21.88 6492
2/8/2012 21.38 21.85 21.14 21.73 4498
2/7/2012 21.15 21.42 20.84 21.34 5825
2/6/2012 21.42 21.42 20.98 21.08 3605
2/3/2012 21.00 21.61 20.94 21.54 7569
2/2/2012 20.49 20.78 20.30 20.60 4792
2/1/2012 19.91 20.41 19.73 20.36 7878
1/31/2012 19.85 19.93 19.56 19.78 4265
1/30/2012 19.65 19.87 19.16 19.75 5301
1/27/2012 18.60 20.57 17.95 19.81 14983
1/26/2012 20.86 21.00 20.29 20.38 10323
1/25/2012 20.91 20.92 20.54 20.82 7259
1/24/2012 20.19 21.00 20.19 20.93 7000
1/23/2012 20.13 20.49 20.08 20.32 3116
1/20/2012 19.76 20.31 19.59 20.22 6265
1/19/2012 19.66 20.43 19.43 19.83 7015
1/18/2012 18.45 19.62 18.45 19.57 7803
1/17/2012 18.27 18.66 18.12 18.34 4018
1/13/2012 18.31 18.36 17.84 18.09 5199
1/12/2012 18.18 18.65 18.10 18.61 3707
1/11/2012 17.90 18.16 17.80 18.16 2654
1/10/2012 18.04 18.17 17.92 18.04 2458
1/9/2012 17.37 17.96 17.37 17.82 3855
1/6/2012 17.44 17.67 17.28 17.51 4135
1/5/2012 16.79 17.42 16.68 17.41 5814
1/4/2012 16.81 16.96 16.59 16.87 2916
1/3/2012 17.21 17.49 16.68 16.93 6181
12/30/2011 16.82 16.91 16.58 16.75 2884
12/29/2011 16.73 16.98 16.51 16.87 2314
12/28/2011 17.20 17.20 16.63 16.65 2909
12/27/2011 17.25 17.43 16.95 17.25 2692
12/23/2011 17.42 17.50 17.17 17.34 1794
12/22/2011 16.91 17.48 16.91 17.37 2989
12/21/2011 17.06 17.36 16.40 16.88 3185
12/20/2011 16.26 17.09 16.12 17.06 5523
12/19/2011 16.39 16.41 15.84 15.88 3244
12/16/2011 16.34 16.71 16.16 16.23 11179
12/15/2011 16.47 16.50 16.01 16.24 6269
12/14/2011 16.58 16.76 16.27 16.28 5105
12/13/2011 17.42 17.68 16.58 16.68 4066
12/12/2011 17.81 17.83 16.97 17.26 5465
12/9/2011 17.44 18.21 16.90 18.00 5839
12/8/2011 17.95 18.09 17.49 17.56 9123
12/7/2011 18.17 18.30 17.75 18.22 5210
12/6/2011 18.16 18.55 18.10 18.33 5586
12/5/2011 18.19 18.36 17.88 18.19 6311
12/2/2011 18.24 18.34 17.94 18.05 4041
12/1/2011 17.70 18.00 17.18 17.95 7493
11/30/2011 16.52 17.78 16.52 17.76 9621
11/29/2011 16.31 16.36 15.90 15.96 3031
11/28/2011 16.27 16.50 15.98 16.27 6925
11/25/2011 15.84 15.96 15.50 15.59 3176
11/23/2011 16.37 16.57 15.93 15.96 4003
11/22/2011 17.00 17.13 16.54 16.55 4408
11/21/2011 17.26 17.36 16.99 17.05 6235
11/18/2011 17.75 17.88 17.53 17.61 4649
11/17/2011 18.11 18.54 17.51 17.74 5681
11/16/2011 17.79 18.75 17.79 18.19 10889
11/15/2011 17.68 18.15 17.56 17.98 7335
11/14/2011 17.98 18.08 17.66 17.87 6404
11/11/2011 17.94 18.24 17.31 18.00 11974
11/10/2011 17.53 17.97 17.02 17.25 9843
11/9/2011 17.81 18.33 17.29 17.32 7360
11/8/2011 18.51 18.65 17.97 18.37 5268
11/7/2011 18.48 18.49 17.93 18.36 3247
11/4/2011 18.51 18.65 18.36 18.49 5131
11/3/2011 18.22 18.77 17.84 18.67 4711
11/2/2011 17.71 18.06 17.56 17.96 5466
11/1/2011 17.70 18.37 17.51 17.61 5153
10/31/2011 18.80 19.06 18.41 18.46 3471
10/28/2011 19.12 19.33 18.98 19.16 3685
10/27/2011 18.62 19.34 18.04 19.16 7868
10/26/2011 17.85 18.13 17.14 17.99 9047
10/25/2011 18.26 18.45 17.59 17.64 4411
10/24/2011 17.92 18.60 17.63 18.46 4139
10/21/2011 17.67 17.89 17.40 17.79 3757
10/20/2011 17.41 17.46 16.79 17.28 2383
10/19/2011 17.81 17.89 17.37 17.46 5407
Marketplace
Trading Center