$32.94 -0.18 (%) Microsemi Corp - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSCC historical data

Date Open High Low Close Volume
5/22/201423.5924.1823.5024.13505,801
5/21/201423.5723.6723.1423.53304,785
5/20/201423.7723.9523.1323.37562,022
5/19/201423.3823.9923.3823.76266,470
5/16/201423.3123.7522.2123.48327,686
5/15/201423.4223.6323.0123.35444,380
5/14/201424.3724.3723.3523.46615,686
5/13/201424.5225.3624.3924.40703,086
5/12/201423.9024.5923.8324.52572,254
5/9/201423.5523.9323.3623.70812,832
5/8/201423.7624.1923.4823.71709,833
5/7/201423.6423.8623.4823.78454,738
5/6/201423.9924.0523.5123.69605,048
5/5/201423.2924.0523.0223.99648,744
5/2/201423.1623.7423.0523.53479,023
5/1/201423.4423.5122.6123.11816,744
4/30/201423.3323.5322.9223.52592,878
4/29/201423.8923.8923.2923.35239,750
4/28/201424.1024.1723.0123.71521,160
4/25/201424.6025.4923.6324.04841,082
4/24/201425.4025.7224.9625.61458,704
4/23/201425.3325.7925.0225.18547,186
4/22/201424.5025.4124.5025.36408,469
4/21/201424.3524.7024.2524.45229,328
4/17/201423.7124.5023.7124.26308,351
4/16/201424.0224.0823.2823.75339,397
4/15/201423.7124.0623.1123.92343,402
4/14/201423.8824.1623.3723.60316,516
4/11/201424.0624.3223.4523.57400,998
4/10/201425.2625.3624.2724.30382,164
4/9/201425.0925.3324.7225.24303,754
4/8/201424.7225.3224.4425.06417,081
4/7/201425.0025.3424.4824.76387,703
4/4/201425.9825.9824.7625.09586,658
4/3/201425.9025.9725.6725.88343,577
4/2/201425.8026.0525.7025.83413,708
4/1/201425.0425.8824.9725.80484,086
3/31/201424.5825.2324.5325.03333,226
3/28/201424.4225.0124.2324.49477,301
3/27/201425.0825.4224.4224.45488,571
3/26/201425.9626.2425.0025.00408,621
3/25/201426.0026.3025.5025.70371,051
3/24/201425.9926.2425.6225.83430,488
3/21/201425.7126.6525.7126.00607,910
3/20/201425.8926.3625.7626.27258,318
3/19/201425.6826.2525.5125.92421,847
3/18/201424.8525.7724.8525.77475,214
3/17/201425.1025.4024.8524.91420,049
3/14/201424.8925.2124.6324.99467,154
3/13/201424.7925.1824.6924.991,007,853
3/12/201424.5324.7624.4524.67284,734
3/11/201424.6524.8324.5024.59434,631
3/10/201424.5024.8424.4924.65743,439
3/7/201424.2224.5224.0124.50497,247
3/6/201423.8224.1623.7624.03496,301
3/5/201423.7123.9023.4323.84304,093
3/4/201423.0623.7723.0623.71630,620
3/3/201422.9123.1322.5022.72332,439
2/28/201422.7123.1822.5923.06554,694
2/27/201422.4022.7522.2822.64629,980
2/26/201422.8022.9022.4822.50636,512
2/25/201423.0223.0422.7122.77237,997
2/24/201422.9723.1122.7823.00270,220
2/21/201423.2923.4522.7722.83406,799
2/20/201423.0523.2822.8523.14370,706
2/19/201422.8523.3122.6422.99385,915
2/18/201423.0023.2222.9422.98298,687
2/14/201423.2223.2222.7523.02335,475
2/13/201422.6823.3022.6823.21419,771
2/12/201422.5622.9822.3322.90324,649
2/11/201422.8222.9522.4822.60519,538
2/10/201422.9023.0122.6922.86769,708
2/7/201422.7723.1922.4622.98342,474
2/6/201422.5523.3222.2822.64242,628
2/5/201422.5522.7922.1622.51347,102
2/4/201422.5722.7222.2822.62374,570
2/3/201423.2923.5522.2522.51560,405
1/31/201423.2423.8023.2423.44362,706
1/30/201423.4323.9923.3123.73440,374
1/29/201423.5423.8823.2623.28418,496
1/28/201423.4223.7123.2923.70473,353
1/27/201423.5723.7023.3223.48556,285
1/24/201426.0026.0023.0123.611,261,372
1/23/201425.5225.5724.7825.12653,428
1/22/201424.8425.2924.7525.25392,637
1/21/201424.9524.9924.6524.76442,634
1/17/201424.8625.1324.6724.86263,502
1/16/201424.9825.1324.8624.97177,660
1/15/201425.0025.1924.9225.10342,190
1/14/201424.4524.9824.4524.86230,867
1/13/201424.5024.7924.1824.34448,840
1/10/201424.5724.7224.3724.65369,409
1/9/201424.9124.9124.3724.50487,670
1/8/201424.8725.0724.7224.90344,971
1/7/201424.7125.0824.6424.86304,221
1/6/201425.0325.1024.6924.84353,499
1/3/201424.8925.0724.6624.99505,763
1/2/201424.7324.9024.5424.88445,157
12/31/201324.8925.0324.7224.95334,244
12/30/201324.9524.9924.8324.85174,177
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!