$33.49 +0.12 (%) Microsemi Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSCC historical data

Date Open High Low Close Volume
3/20/201537.0937.4136.2036.341,393,643
3/19/201534.8536.8034.5336.681,069,483
3/18/201535.0035.0134.0034.68947,054
3/17/201533.9033.9033.5333.86656,891
3/16/201533.2933.9433.2933.89448,754
3/13/201533.2033.2832.6033.20418,509
3/12/201532.9533.1332.5033.08680,528
3/11/201533.2133.4432.9233.00563,789
3/10/201533.1033.3032.9333.00383,541
3/9/201533.1633.4833.0033.29279,362
3/6/201533.1533.4032.9433.181,144,554
3/5/201533.2333.4032.9733.31477,088
3/4/201532.9933.4832.7133.20510,966
3/3/201533.1133.2932.7633.11807,813
3/2/201532.3333.3332.2033.32654,074
2/27/201531.8932.3631.4432.24877,601
2/26/201531.1731.9030.9731.84455,389
2/25/201531.4931.4930.9431.12315,037
2/24/201531.0031.6830.7831.50380,846
2/23/201531.1231.1230.5731.03265,532
2/20/201531.0231.1930.5931.14277,071
2/19/201530.9931.1930.6131.14273,453
2/18/201530.9831.1830.8531.12337,744
2/17/201530.9531.1930.8430.98306,389
2/13/201530.7430.9930.5630.87515,901
2/12/201530.2430.8530.1730.81500,357
2/11/201529.9430.1729.7530.06629,989
2/10/201529.8230.0029.4029.93784,371
2/9/201529.5629.9529.2629.57629,235
2/6/201529.6329.9529.3929.64638,948
2/5/201529.6329.9429.5129.69576,789
2/4/201529.5029.9529.3929.58563,033
2/3/201528.5429.6528.5429.58739,896
2/2/201527.8628.5027.4428.44607,336
1/30/201528.4829.0027.8427.86544,189
1/29/201528.2528.7828.0228.75591,510
1/28/201528.3728.8328.1728.17726,633
1/27/201527.7928.4527.6828.00536,139
1/26/201527.9628.3927.5028.27850,283
1/23/201525.9028.5025.3627.802,121,570
1/22/201527.2527.2526.3526.401,702,278
1/21/201526.3327.1226.3127.03653,447
1/20/201526.7126.9026.3626.53925,784
1/16/201526.0726.6625.9426.63903,054
1/15/201527.0027.1726.1226.16785,426
1/14/201527.5327.9826.7626.87612,066
1/13/201527.7928.7827.5727.88516,686
1/12/201527.9428.2727.3227.78353,650
1/9/201527.6928.2327.6228.02533,026
1/8/201527.3227.9127.1227.71492,346
1/7/201526.9227.7726.3927.00575,232
1/6/201527.9128.0026.6626.83434,025
1/5/201528.4828.6127.6427.90422,650
1/2/201528.4628.9828.0228.47343,461
12/31/201428.5828.9228.3328.38297,814
12/30/201428.5328.5328.2428.41284,587
12/29/201428.7828.9928.4228.71357,991
12/26/201428.7928.9228.5928.86193,255
12/24/201428.2428.8128.0328.61232,771
12/23/201428.6929.1528.1528.24380,674
12/22/201427.8528.8027.6328.64394,525
12/19/201428.0028.2527.7527.89910,974
12/18/201428.4528.4527.7728.11529,345
12/17/201427.3127.9626.7427.92537,648
12/16/201427.0327.8526.6227.15642,972
12/15/201427.9728.3027.4627.72390,969
12/12/201428.0028.3827.8627.86303,572
12/11/201428.3928.7928.1028.31206,832
12/10/201429.0029.2628.2328.34344,735
12/9/201428.0829.2228.0629.18373,029
12/8/201428.9429.0528.3828.53362,214
12/5/201428.6129.1228.6129.01332,042
12/4/201429.0629.1028.4728.63404,539
12/3/201427.7828.9427.7028.81626,489
12/2/201427.1027.8926.8227.85384,130
12/1/201427.2027.3726.8126.97411,344
11/28/201427.5027.6527.1527.20176,976
11/26/201426.9527.5026.9527.46361,895
11/25/201427.0227.2826.8226.93240,319
11/24/201426.6127.0226.5027.01314,198
11/21/201426.9326.9826.4426.58281,007
11/20/201426.2126.7126.2126.61187,163
11/19/201426.8326.8326.2026.48296,523
11/18/201426.6826.9826.4926.85358,383
11/17/201426.7827.0026.2826.58349,408
11/14/201426.7327.1126.4526.91333,558
11/13/201427.3027.3626.7626.80506,607
11/12/201426.8927.4726.8727.32744,405
11/11/201426.9827.1526.7727.13523,398
11/10/201426.4227.1026.1327.04472,138
11/7/201426.4926.5125.6526.47608,705
11/6/201426.3026.4625.7025.97659,712
11/5/201425.5026.3225.3526.22827,427
11/4/201425.7225.9425.1025.29865,139
11/3/201426.0626.3625.7825.90526,158
10/31/201425.7826.2425.0426.07884,277
10/30/201425.1525.4024.5925.12533,942
10/29/201425.1925.5824.9425.35394,227
10/28/201424.6925.3024.4525.28547,912
10/27/201424.4124.5824.0824.49381,765
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center