$31.75 0.00 (%) Microsemi Corp - NASDAQ

Jun. 24, 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
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
10/24/201424.3424.7124.1724.56327,949
10/23/201424.0024.8123.9524.43604,896
10/22/201423.8424.1023.5223.72793,084
10/21/201423.2623.8823.0823.58485,820
10/20/201422.2523.0522.0823.04701,129
10/17/201422.7922.9922.2922.34583,348
10/16/201421.9322.7821.8422.44835,517
10/15/201421.0122.5220.6122.341,227,081
10/14/201421.9322.1921.3821.40880,255
10/13/201422.3922.5221.6221.661,127,970
10/10/201424.5924.6322.4422.441,109,736
10/9/201425.0225.0224.3924.59638,836
10/8/201424.4625.1024.0825.02481,810
10/7/201424.9325.0324.4824.49577,139
10/6/201425.5225.5725.0425.10397,555
10/3/201425.7325.7525.4125.44659,488
10/2/201425.1525.5924.8625.402,252,468
10/1/201425.4025.7725.1225.221,020,141
9/30/201425.4125.6425.1125.41885,431
9/29/201424.7625.5224.7125.43390,403
9/26/201424.9525.1324.5625.08315,427
9/25/201425.3925.3924.6324.82320,532
9/24/201425.0725.5924.9025.43360,044
9/23/201425.2225.6124.9824.98290,716
9/22/201425.4725.7225.2525.41389,548
9/19/201426.2126.4325.6025.65803,807
9/18/201426.0126.3025.7426.15457,854
9/17/201425.7326.0925.4625.82503,993
9/16/201425.5125.9325.2325.74297,078
9/15/201425.9226.0025.3525.65406,234
9/12/201426.3826.4025.6625.87475,633
9/11/201426.3426.5626.0926.30472,053
9/10/201426.3726.6025.9526.47483,940
9/9/201426.4526.5526.1026.29256,942
9/8/201426.4826.7726.3026.48173,335
9/5/201426.1726.5226.0226.49195,204
9/4/201426.3826.6326.2426.31144,253
9/3/201426.6026.6726.2326.33395,030
9/2/201426.8426.8426.2226.41322,423
8/29/201426.2326.6426.1926.64424,937
8/28/201425.6526.1925.4826.15330,465
8/27/201425.9226.0225.6525.84250,961
8/26/201425.8425.9825.7625.89238,091
8/25/201426.0026.0125.7125.82233,675
8/22/201425.7426.0225.5425.79248,990
8/21/201425.3026.2525.0825.71484,564
8/20/201424.9725.3324.7525.26307,061
8/19/201424.8525.1824.7725.04179,147
8/18/201424.4924.7924.1924.76217,495
8/15/201424.6224.7723.9824.34361,237
8/14/201424.2024.5924.2024.35207,254
8/13/201424.0624.3423.9524.12334,867
8/12/201424.2024.3823.8224.01228,555
8/11/201424.1624.5623.9824.25201,526
8/8/201423.8224.2523.7823.99295,184
8/7/201424.4024.5123.7823.81219,992
8/6/201423.9224.4623.8224.26209,385
8/5/201424.0124.2723.7624.07266,874
8/4/201424.0824.1823.5524.08404,443
8/1/201424.0324.3123.8023.96382,097
7/31/201424.4024.7023.8923.98601,322
7/30/201424.6224.8724.3824.79298,617
7/29/201424.7125.0824.4424.45315,201
7/28/201424.6024.9124.1724.71377,356
7/25/201425.7626.2424.6024.66536,894
7/24/201425.6625.8425.3525.59393,268
7/23/201426.4426.4425.5425.69519,826
7/22/201426.2426.5926.0826.50575,632
7/21/201426.1126.3325.9526.12384,099
7/18/201425.6226.3525.5226.20487,567
7/17/201426.0426.3025.5725.70329,788
7/16/201426.5226.5626.0626.17355,518
7/15/201426.4226.5925.9426.27217,195
7/14/201426.7626.9426.2726.51171,750
7/11/201426.4426.5425.9726.40215,521
7/10/201426.0026.6125.7726.36355,762
7/9/201426.9927.0726.5726.62294,181
7/8/201426.9827.1326.7126.89450,549
7/7/201427.3427.5026.8927.09290,192
7/3/201427.2127.4727.0527.44161,170
7/2/201427.2827.4526.9427.08299,307
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center