MICROSEMI $22.57

up +0.21


20/5/2013 04:20 PM  |  NASDAQ : MSCC  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MSCC historical data

Date Open High Low Close Volume
10/13/2011 17.74 18.25 17.72 18.24 3841
10/12/2011 17.81 18.20 17.77 17.94 5172
10/11/2011 17.49 17.69 17.15 17.63 4488
10/10/2011 17.26 17.71 17.15 17.65 3832
10/7/2011 17.20 17.32 16.60 16.88 4720
10/6/2011 16.84 17.14 16.57 17.11 4942
10/5/2011 16.46 16.99 16.22 16.85 5369
10/4/2011 14.82 16.64 14.82 16.54 9508
10/3/2011 15.78 16.00 14.83 14.99 8051
9/30/2011 16.42 16.47 15.80 15.98 9117
9/29/2011 17.19 17.21 16.24 16.71 6029
9/28/2011 17.38 17.51 16.84 16.84 5755
9/27/2011 17.76 18.07 17.21 17.40 8756
9/26/2011 17.17 17.36 16.60 17.30 7574
9/23/2011 16.49 17.13 16.27 17.08 8272
9/22/2011 15.99 16.65 15.66 16.55 15674
9/21/2011 16.68 17.29 16.62 16.68 9877
9/20/2011 16.85 17.15 16.63 16.67 6138
9/19/2011 16.88 17.14 16.50 16.85 3663
9/16/2011 17.79 17.79 17.08 17.19 6124
9/15/2011 17.11 17.75 16.93 17.75 6107
9/14/2011 16.44 17.21 16.25 16.89 4093
9/13/2011 16.08 16.56 15.94 16.32 3637
9/12/2011 15.64 16.36 15.58 16.02 4214
9/9/2011 15.99 16.33 15.55 15.90 7920
9/8/2011 15.48 16.42 15.40 16.21 9167
9/7/2011 15.03 15.70 15.03 15.53 5181
9/6/2011 14.64 14.95 14.49 14.78 4749
9/2/2011 15.13 15.56 15.03 15.07 5869
9/1/2011 15.71 16.42 15.39 15.46 7759
8/31/2011 15.59 15.98 15.37 15.53 5880
8/30/2011 15.61 15.72 15.26 15.57 10334
8/29/2011 15.53 15.81 15.35 15.79 7436
8/26/2011 15.07 15.40 14.75 15.37 4553
8/25/2011 16.03 16.15 15.08 15.16 5537
8/24/2011 15.85 16.06 15.69 15.94 3647
8/23/2011 15.03 16.09 14.97 15.94 8151
8/22/2011 15.37 15.56 14.84 14.93 4209
8/19/2011 15.10 15.47 14.82 15.00 5517
8/18/2011 16.44 16.44 15.16 15.31 7961
8/17/2011 16.96 17.31 16.84 16.99 5931
8/16/2011 17.03 17.13 16.71 16.91 4738
8/15/2011 17.11 17.23 16.78 17.18 3864
8/12/2011 17.03 17.21 16.37 17.00 5762
8/11/2011 15.79 17.11 15.56 16.88 12655
8/10/2011 15.80 16.33 15.47 15.74 13569
8/9/2011 16.69 17.01 15.06 16.37 18991
8/8/2011 17.07 17.58 16.19 16.20 11591
8/5/2011 18.37 18.44 17.23 17.58 11257
8/4/2011 19.07 19.10 18.15 18.16 5445
8/3/2011 19.33 19.56 18.73 19.36 4388
8/2/2011 19.81 19.99 19.28 19.29 5207
8/1/2011 20.24 20.51 19.76 19.99 8430
7/29/2011 20.11 20.85 18.67 19.85 13477
7/28/2011 19.73 19.73 19.14 19.21 5266
7/27/2011 20.01 20.08 19.43 19.55 7116
7/26/2011 20.38 20.51 20.14 20.21 2508
7/25/2011 20.53 20.89 20.26 20.29 4268
7/22/2011 20.35 20.87 20.22 20.81 4234
7/21/2011 19.87 20.33 19.75 20.31 7594
7/20/2011 20.21 20.94 19.70 19.92 9725
7/19/2011 19.32 19.96 19.32 19.94 5266
7/18/2011 19.50 19.58 18.89 19.17 5482
7/15/2011 19.69 19.75 19.30 19.61 7358
7/14/2011 20.13 20.37 19.60 19.64 5343
7/13/2011 20.37 20.71 20.09 20.18 5543
7/12/2011 21.06 21.06 20.05 20.13 7253
7/11/2011 21.57 22.01 21.14 21.23 9615
7/8/2011 20.68 20.97 20.65 20.87 6740
7/7/2011 20.64 20.96 20.52 20.95 4871
7/6/2011 20.44 20.61 20.29 20.48 2120
7/5/2011 20.52 20.58 20.26 20.42 2959
7/1/2011 20.58 20.77 20.25 20.45 5397
6/30/2011 20.09 20.57 20.09 20.50 4091
6/29/2011 19.83 20.19 19.57 19.98 6310
6/28/2011 19.68 19.87 19.56 19.76 7322
6/27/2011 19.73 20.11 19.55 19.67 7536
6/24/2011 20.00 20.15 19.67 19.72 20321
6/23/2011 19.70 20.09 19.60 20.00 5376
6/22/2011 20.04 20.21 19.87 19.92 4317
6/21/2011 20.14 20.45 20.03 20.20 5519
6/20/2011 20.12 20.32 19.91 20.02 4907
6/17/2011 20.21 20.30 19.98 20.23 7366
6/16/2011 20.20 20.33 19.86 20.08 4813
6/15/2011 20.22 20.74 20.04 20.22 4801
6/14/2011 20.07 20.63 20.07 20.50 4133
6/13/2011 19.83 20.13 19.72 19.83 3616
6/10/2011 20.12 20.28 19.97 20.06 5556
6/9/2011 20.26 20.54 20.01 20.27 3353
6/8/2011 20.48 20.51 20.00 20.15 6303
6/7/2011 20.74 21.08 20.50 20.62 3263
6/6/2011 20.90 20.90 20.50 20.59 4744
6/3/2011 20.93 21.28 20.82 20.85 3764
6/2/2011 21.47 21.72 21.25 21.29 2569
6/1/2011 21.88 21.88 21.53 21.53 8412
5/31/2011 21.73 22.07 21.61 22.05 6555
5/27/2011 21.58 21.76 21.49 21.54 2658
5/26/2011 20.84 21.57 20.80 21.45 5436
5/25/2011 20.91 21.08 20.76 20.93 5487
5/24/2011 21.22 21.35 20.86 20.89 7364
Marketplace
Trading Center