$52.95 +0.32 (%) Microsemi Corp - NASDAQ

Dec. 2, 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
12/9/201428.0829.2228.0629.18373,029
12/8/201428.9429.0528.3828.53362,214
12/5/201428.6129.1228.6129.01332,042
12/4/201429.0629.1028.4728.63404,539
12/3/201427.7828.9427.7028.81626,489
12/2/201427.1027.8926.8227.85384,130
12/1/201427.2027.3726.8126.97411,344
11/28/201427.5027.6527.1527.20176,976
11/26/201426.9527.5026.9527.46361,895
11/25/201427.0227.2826.8226.93240,319
11/24/201426.6127.0226.5027.01314,198
11/21/201426.9326.9826.4426.58281,007
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center