Microsemi Corp $24.66

down -0.93


25/7/2014 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
12/20/201220.8520.9820.6720.93442,332
12/19/201220.9421.1220.7920.89517,578
12/18/201220.7320.9620.3920.96555,174
12/17/201220.3420.6220.2620.60382,362
12/14/201220.1820.5019.9920.25253,710
12/13/201220.5620.9020.1420.31417,427
12/12/201220.7121.0220.4220.571,149,103
12/11/201220.3320.6720.1520.66408,161
12/10/201219.6020.1519.5520.15349,475
12/7/201220.1520.1919.5719.61400,116
12/6/201219.9820.2419.9020.01349,406
12/5/201219.6620.1119.5920.01441,124
12/4/201219.4719.7419.2119.72437,299
12/3/201219.3819.5819.3219.50473,903
11/30/201219.1919.5319.1119.14649,759
11/29/201218.5019.2118.3319.21409,575
11/28/201218.2318.3817.6718.38408,346
11/27/201218.3718.5418.2118.31367,959
11/26/201218.2818.5418.2318.38318,414
11/23/201218.1018.3718.0118.35126,887
11/21/201218.0018.1917.8117.98179,093
11/20/201217.9818.7417.8217.95751,477
11/19/201217.7618.1917.6618.06403,135
11/16/201217.7317.8717.1417.51418,175
11/15/201217.6918.1017.4917.78847,673
11/14/201217.8518.0017.4617.65618,941
11/13/201217.4817.9017.1317.72900,636
11/12/201217.8217.8217.2917.68386,506
11/9/201217.9918.3617.1217.771,467,484
11/8/201218.6819.0218.2718.62866,099
11/7/201219.5519.6318.5218.65757,683
11/6/201220.0520.1319.8219.89444,580
11/5/201219.2820.1819.2420.08348,996
11/2/201219.9219.9419.2819.31276,225
11/1/201219.1819.9919.0319.89373,684
10/31/201219.1419.3418.9319.20300,180
10/26/201219.1019.4419.0519.16373,466
10/25/201219.0419.1718.9019.15336,369
10/24/201218.9719.0718.8018.88273,535
10/23/201218.2819.0218.1918.80456,010
10/22/201218.4418.6518.4018.55425,377
10/19/201218.8218.8218.1418.53660,382
10/18/201219.0419.2418.9219.02733,292
10/17/201218.3919.1718.3419.12488,107
10/16/201218.3118.5218.1018.46475,499
10/15/201218.0418.2217.8518.21208,599
10/12/201218.2318.3417.8417.93249,760
10/11/201218.4718.5218.1618.20242,511
10/10/201218.3518.4718.0818.23462,336
10/9/201218.7718.7718.2318.26521,218
10/8/201218.9419.0318.6818.80234,493
10/5/201219.6119.8518.9919.00591,418
10/4/201219.5619.6419.3119.55458,026
10/3/201219.2819.4419.0019.39358,498
10/2/201219.5119.5818.9819.18570,886
10/1/201220.1220.1219.3719.46501,463
9/28/201220.3020.5220.0120.07253,139
9/27/201219.8020.6019.8020.46600,867
9/26/201220.4220.4219.7119.89403,661
9/25/201221.1621.4320.3920.43366,915
9/24/201220.9621.3720.8621.14359,607
9/21/201221.7021.7021.1421.16554,264
9/20/201221.4021.6121.3221.38255,682
9/19/201221.7721.8121.5021.64376,473
9/18/201221.4721.8221.4521.74330,990
9/17/201221.7921.7921.3621.65357,728
9/14/201220.7521.8420.6421.841,229,093
9/13/201220.7320.7520.4520.62393,669
9/12/201220.5520.7520.3620.63231,200
9/11/201220.4820.6720.3220.56355,811
9/10/201220.4720.5820.3520.43279,168
9/7/201220.3520.5020.0920.50360,449
9/6/201220.0120.7819.8220.42521,639
9/5/201219.8020.1419.5219.89506,603
9/4/201219.8319.9319.2919.89275,588
8/31/201220.0320.0519.2619.91373,970
8/30/201219.9620.0419.7319.83151,903
8/29/201219.9220.1819.6720.16431,373
8/28/201219.5820.1019.0819.82328,547
8/27/201219.7419.7519.3919.56556,051
8/24/201219.7119.8519.6019.64255,454
8/23/201219.8319.8819.6419.72215,772
8/22/201220.1220.1719.8319.85315,806
8/21/201220.4220.5320.1520.23328,187
8/20/201220.6820.8120.2720.38528,822
8/17/201220.7020.9320.5620.84379,275
8/16/201220.5320.8820.3720.82301,173
8/15/201220.1820.7620.0920.60675,218
8/14/201220.5020.5720.2020.29625,932
8/13/201220.2620.5020.1920.42710,965
8/10/201219.8720.4819.8020.39562,506
8/9/201219.8920.1319.7820.10581,889
8/8/201219.7619.9919.3919.93501,509
8/7/201219.8520.1819.7319.89690,711
8/6/201219.4119.8419.3819.74418,382
8/3/201219.4519.6918.9719.34470,975
8/2/201218.8019.3418.7518.98499,512
8/1/201219.4919.6518.8818.89513,023
7/31/201219.1619.6719.1019.36425,412
7/30/201219.4019.6418.9819.25484,863
Trading Center