$28.11 +0.19 (%) Microsemi Corp - NASDAQ

Dec. 18, 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
7/30/201219.4019.6418.9819.25484,863
7/27/201218.3819.4518.0419.37615,625
7/26/201217.9618.4017.4818.22578,833
7/25/201216.8817.7916.8317.52679,533
7/24/201217.4217.4216.5716.70741,025
7/23/201217.3017.4816.7117.28718,430
7/20/201218.3518.4517.6817.76513,030
7/19/201218.4818.9218.4418.53470,983
7/18/201217.6018.6617.4518.31545,036
7/17/201217.7017.8117.3117.59382,317
7/16/201217.8217.9217.5517.63336,192
7/13/201217.7118.0017.4717.93297,206
7/12/201217.7717.8617.2217.71355,892
7/11/201218.0218.2117.7717.98430,606
7/10/201218.1818.3117.7817.96775,657
7/9/201218.4918.6417.9518.13517,755
7/6/201219.0219.2118.2418.58734,910
7/5/201219.0819.5618.8619.27435,784
7/3/201218.5119.1818.4119.18228,153
7/2/201218.5318.6218.2118.57589,000
6/29/201218.1518.5917.9518.49411,451
6/28/201217.5518.1017.1717.68341,247
6/27/201217.3817.4617.1517.32345,294
6/26/201217.3317.5516.9517.40325,785
6/25/201217.8117.8517.3317.36310,610
6/22/201217.7418.1517.5918.14729,953
6/21/201218.5318.5517.5417.58403,221
6/20/201218.4918.7618.3518.55257,505
6/19/201218.4718.7318.3018.53398,811
6/18/201218.0418.5217.9418.35318,420
6/15/201217.7518.2817.5818.27721,678
6/14/201217.4917.8817.2817.82542,289
6/13/201217.7317.9117.3917.49423,185
6/12/201217.2517.7517.1517.69288,384
6/11/201217.9718.0617.1117.15517,410
6/8/201217.3717.8017.3317.72255,723
6/7/201218.1418.2517.4317.44383,761
6/6/201217.3517.8517.2617.83471,791
6/5/201216.8017.2916.7417.23339,231
6/4/201216.8617.1216.6316.81591,079
6/1/201217.2017.3616.7416.75493,658
5/31/201217.9718.1317.5017.66569,271
5/30/201218.3618.3617.9418.02376,811
5/29/201218.3818.9118.3618.49410,810
5/25/201218.2018.5918.1818.35352,255
5/24/201218.5018.5517.9318.19518,285
5/23/201218.3818.4718.0518.43637,579
5/22/201218.7118.7218.3018.40537,319
5/21/201218.4918.8918.2118.72437,653
5/18/201218.8619.1618.3418.43609,645
5/17/201219.4919.6118.9018.92430,076
5/16/201220.1320.1819.4619.53576,019
5/15/201220.1420.4919.9620.09717,278
5/14/201220.2420.3620.1420.20441,138
5/11/201220.3320.8920.2420.52503,965
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center