$25.22 -0.19 (%) Microsemi Corp - NASDAQ

Oct. 1, 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
5/10/201220.8120.8420.3020.46443,599
5/9/201220.5320.9320.3320.65662,342
5/8/201220.5320.9120.3920.86757,490
5/7/201220.4920.9620.4720.83425,986
5/4/201220.8020.8020.4320.61599,902
5/3/201221.8121.9020.7620.95603,533
5/2/201221.4322.0021.3021.88493,959
5/1/201221.4822.0221.2821.68713,945
4/30/201221.7821.8621.4021.52451,878
4/27/201221.3521.9220.9621.76656,830
4/26/201220.9021.3520.4621.16776,500
4/25/201219.9920.3119.9020.20285,861
4/24/201219.6520.0119.4519.57411,304
4/23/201219.7319.7319.2919.61376,285
4/20/201220.6720.6920.0820.14359,903
4/19/201220.4720.9020.0720.33414,851
4/18/201220.4520.5820.2620.44339,886
4/17/201220.4820.8220.4120.68356,319
4/16/201220.4520.5520.1520.26391,428
4/13/201220.6720.6920.1820.32323,633
4/12/201220.3820.9320.3820.80267,348
4/11/201220.3220.5120.0820.27396,399
4/10/201220.1920.3319.7020.09611,733
4/9/201220.2920.5220.1120.25471,768
4/5/201220.6120.8820.5720.70583,610
4/4/201221.2121.2220.4720.73888,959
4/3/201221.5021.6221.3021.52436,670
4/2/201221.3521.6321.0821.59419,195
3/30/201221.8421.8821.3521.44462,010
3/29/201221.5621.6421.1821.59349,642
3/28/201221.8921.9921.3221.67268,196
3/27/201221.9222.3021.8521.92289,577
3/26/201221.5122.2821.5121.93416,310
3/23/201221.1621.4621.0021.38242,241
3/22/201221.0821.3920.9121.18313,263
3/21/201221.4021.5621.1521.37308,323
3/20/201221.3221.5721.2321.39353,734
3/19/201221.5121.8121.2821.55269,765
3/16/201221.8121.8621.4221.47616,021
3/15/201221.4721.7221.1421.69389,917
3/14/201221.4421.7221.2721.35466,757
3/13/201220.9021.4120.8221.41524,732
3/12/201220.8420.8920.4520.67289,276
3/9/201220.6620.9520.4820.84379,775
3/8/201220.3720.9320.0420.70662,199
3/7/201220.3120.3119.9020.14724,083
3/6/201220.3520.5319.9320.12540,433
3/5/201220.1720.7820.0020.59827,344
3/2/201220.8821.1820.2720.29478,586
3/1/201221.1221.3020.8520.85521,221
2/29/201221.4721.6320.9220.92481,968
2/28/201221.1921.5721.1821.39354,604
2/27/201220.9621.4420.4321.22388,673
2/24/201221.4921.6121.2221.22256,095
2/23/201221.2521.6421.1421.46459,324
2/22/201221.6121.6121.2321.27695,591
2/21/201221.6122.1521.4121.54701,431
2/17/201221.9121.9321.4021.51315,469
2/16/201221.1421.7721.0421.75539,275
2/15/201221.5021.5420.9621.04430,500
2/14/201221.5321.5521.1521.34502,085
2/13/201221.8021.8921.3621.61539,110
2/10/201221.5421.6821.2721.60480,837
2/9/201221.8822.2521.1721.88649,152
2/8/201221.3821.8521.1421.73449,778
2/7/201221.1521.4220.8421.34582,411
2/6/201221.4221.4220.9821.08360,471
2/3/201221.0021.6120.9421.54756,844
2/2/201220.4920.7820.3020.60479,114
2/1/201219.9120.4119.7320.36787,771
1/31/201219.8519.9319.5619.78426,424
1/30/201219.6519.8719.1619.75530,042
1/27/201218.6020.5717.9519.811,498,231
1/26/201220.8621.0020.2920.381,032,245
1/25/201220.9120.9220.5420.82725,881
1/24/201220.1921.0020.1920.93699,988
1/23/201220.1320.4920.0820.32311,601
1/20/201219.7620.3119.5920.22626,451
1/19/201219.6620.4319.4319.83701,478
1/18/201218.4519.6218.4519.57781,165
1/17/201218.2718.6618.1218.34401,730
1/13/201218.3118.3617.8418.09519,835
1/12/201218.1818.6518.1018.61370,640
1/11/201217.9018.1617.8018.16265,390
1/10/201218.0418.1717.9218.04246,440
1/9/201217.3717.9617.3717.82385,404
1/6/201217.4417.6717.2817.51413,482
1/5/201216.7917.4216.6817.41581,379
1/4/201216.8116.9616.5916.87291,559
1/3/201217.2117.4916.6816.93618,014
12/30/201116.8216.9116.5816.75288,316
12/29/201116.7316.9816.5116.87236,392
12/28/201117.2017.2016.6316.65290,900
12/27/201117.2517.4316.9517.25272,488
12/23/201117.4217.5017.1717.34183,646
12/22/201116.9117.4816.9117.37298,822
12/21/201117.0617.3616.4016.88318,412
12/20/201116.2617.0916.1217.06552,299
12/19/201116.3916.4115.8415.88324,311
12/16/201116.3416.7116.1616.231,117,857
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center