$24.56 +0.13 (%) Microsemi Corp - NASDAQ

Oct. 24, 2014 | 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
3/25/201322.2822.5722.1922.43443,113
3/22/201322.0322.2221.8522.21235,548
3/21/201322.2422.3521.9021.95525,681
3/20/201322.3022.5022.1222.50221,059
3/19/201322.1922.4321.8322.18371,021
3/18/201321.9322.2321.7422.15365,047
3/15/201322.2222.2221.8422.08652,444
3/14/201322.1922.2422.0222.16389,079
3/13/201321.8822.1621.7522.07268,910
3/12/201321.7621.9721.7021.85372,020
3/11/201321.7321.8821.6321.86272,194
3/8/201321.7221.8621.4421.86492,371
3/7/201320.8621.5220.8521.51477,071
3/6/201320.5820.8920.3420.80411,507
3/5/201320.2820.6120.0420.46891,264
3/4/201320.3520.4619.9920.171,042,869
3/1/201320.3620.4319.9820.31732,250
2/28/201320.4720.6920.3620.63501,510
2/27/201320.4520.6320.3520.45494,799
2/26/201320.4620.8220.3720.43500,079
2/25/201320.9921.0420.3720.41458,220
2/22/201320.9821.1020.6520.87366,936
2/21/201321.2221.2220.5720.80369,870
2/20/201321.7321.9421.2621.26422,916
2/19/201321.4621.7821.1721.75362,969
2/15/201321.7121.7121.4221.45405,296
2/14/201321.3721.7421.2821.58367,495
2/13/201321.4721.5421.1121.39294,336
2/12/201321.1621.5321.1521.47323,304
2/11/201320.9621.2320.9021.19206,730
2/8/201320.9921.4220.7220.99488,474
2/7/201321.0021.1620.5620.91299,255
2/6/201320.8321.0720.8121.00334,224
2/5/201320.9521.1020.8220.98373,293
2/4/201320.9721.4020.6620.73455,441
2/1/201321.0221.2521.0221.16306,824
1/31/201320.8921.1920.7720.92566,055
1/30/201320.7021.0320.6520.83721,811
1/29/201320.6020.9020.5120.80824,093
1/28/201320.2420.7720.1620.66560,475
1/25/201319.1820.5419.0020.251,098,592
1/24/201319.7720.5319.7620.24497,820
1/23/201320.0820.2220.0120.07586,906
1/22/201320.1720.4020.0220.071,202,064
1/18/201320.4420.4420.1520.201,452,215
1/17/201320.7820.8420.4620.51870,147
1/16/201320.7420.9320.6220.64758,837
1/15/201320.8520.9819.5720.76392,951
1/14/201321.0021.2020.8021.05335,695
1/11/201321.5221.5221.0121.08522,300
1/10/201321.3821.6021.0821.49283,003
1/9/201321.2821.4520.9621.33301,225
1/8/201321.5521.7421.0321.23251,461
1/7/201321.5221.6021.3921.59263,949
1/4/201321.8821.8821.5821.74361,887
1/3/201321.8721.9221.6621.74302,128
1/2/201321.5421.9021.1221.88866,566
12/31/201220.5221.0820.3521.04385,671
12/28/201220.5220.8220.2720.51178,585
12/27/201220.6620.7820.2420.70218,033
12/26/201220.7820.9720.5920.65286,957
12/24/201220.8820.8820.6020.76138,168
12/21/201220.6620.8920.3320.881,204,900
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center