$26.15 +0.33 (%) Microsemi Corp - NASDAQ

Sep. 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
12/2/201118.2418.3417.9418.05404,066
12/1/201117.7018.0017.1817.95749,262
11/30/201116.5217.7816.5217.76962,045
11/29/201116.3116.3615.9015.96303,500
11/28/201116.2716.5015.9816.27692,472
11/25/201115.8415.9615.5015.59317,512
11/23/201116.3716.5715.9315.96400,288
11/22/201117.0017.1316.5416.55443,191
11/21/201117.2617.3616.9917.05623,471
11/18/201117.7517.8817.5317.61464,828
11/17/201118.1118.5417.5117.74568,086
11/16/201117.7918.7517.7918.191,088,882
11/15/201117.6818.1517.5617.98733,456
11/14/201117.9818.0817.6617.87640,376
11/11/201117.9418.2417.3118.001,197,371
11/10/201117.5317.9717.0217.25984,354
11/9/201117.8118.3317.2917.32735,970
11/8/201118.5118.6517.9718.37526,779
11/7/201118.4818.4917.9318.36324,681
11/4/201118.5118.6518.3618.49513,032
11/3/201118.2218.7717.8418.67471,007
11/2/201117.7118.0617.5617.96546,563
11/1/201117.7018.3717.5117.61515,215
10/31/201118.8019.0618.4118.46347,068
10/28/201119.1219.3318.9819.16368,490
10/27/201118.6219.3418.0419.16786,704
10/26/201117.8518.1317.1417.99904,659
10/25/201118.2618.4517.5917.64441,100
10/24/201117.9218.6017.6318.46413,823
10/21/201117.6717.8917.4017.79375,628
10/20/201117.4117.4616.7917.28239,499
10/19/201117.8117.8917.3717.46540,697
10/18/201117.4317.9217.1117.83750,793
10/17/201118.2718.2717.2617.34609,184
10/14/201118.4718.5018.0818.39277,666
10/13/201117.7418.2517.7218.24384,098
10/12/201117.8118.2017.7717.94517,182
10/11/201117.4917.6917.1517.63448,724
10/10/201117.2617.7117.1517.65384,671
10/7/201117.2017.3216.6016.88471,989
10/6/201116.8417.1416.5717.11494,170
10/5/201116.4616.9916.2216.85536,830
10/4/201114.8216.6414.8216.54950,721
10/3/201115.7816.0014.8314.99805,020
9/30/201116.4216.4715.8015.98911,655
9/29/201117.1917.2116.2416.71602,839
9/28/201117.3817.5116.8416.84575,486
9/27/201117.7618.0717.2117.40875,582
9/26/201117.1717.3616.6017.30757,374
9/23/201116.4917.1316.2717.08827,178
9/22/201115.9916.6515.6616.551,567,382
9/21/201116.6817.2916.6216.68987,683
9/20/201116.8517.1516.6316.67613,709
9/19/201116.8817.1416.5016.85366,261
9/16/201117.7917.7917.0817.19612,318
9/15/201117.1117.7516.9317.75610,605
9/14/201116.4417.2116.2516.89409,238
9/13/201116.0816.5615.9416.32363,639
9/12/201115.6416.3615.5816.02421,369
9/9/201115.9916.3315.5515.90791,919
9/8/201115.4816.4215.4016.21916,631
9/7/201115.0315.7015.0315.53520,481
9/6/201114.6414.9514.4914.78474,868
9/2/201115.1315.5615.0315.07586,848
9/1/201115.7116.4215.3915.46775,820
8/31/201115.5915.9815.3715.53587,954
8/30/201115.6115.7215.2615.571,033,323
8/29/201115.5315.8115.3515.79744,978
8/26/201115.0715.4014.7515.37455,299
8/25/201116.0316.1515.0815.16554,300
8/24/201115.8516.0615.6915.94364,627
8/23/201115.0316.0914.9715.94815,090
8/22/201115.3715.5614.8414.93423,422
8/19/201115.1015.4714.8215.00551,692
8/18/201116.4416.4415.1615.31796,052
8/17/201116.9617.3116.8416.99593,008
8/16/201117.0317.1316.7116.91473,757
8/15/201117.1117.2316.7817.18386,337
8/12/201117.0317.2116.3717.00576,169
8/11/201115.7917.1115.5616.881,265,495
8/10/201115.8016.3315.4715.741,356,873
8/9/201116.6917.0115.0616.371,899,086
8/8/201117.0717.5816.1916.201,159,010
8/5/201118.3718.4417.2317.581,125,698
8/4/201119.0719.1018.1518.16544,494
8/3/201119.2419.5618.7319.36438,794
8/2/201119.8119.9919.2819.29522,265
8/1/201120.2420.5119.7619.99842,926
7/29/201120.1120.8518.6719.851,349,835
7/28/201119.7319.7319.1419.21528,777
7/27/201120.0120.0819.4319.55711,504
7/26/201120.3820.5120.1420.21251,414
7/25/201120.5320.8920.2620.29426,787
7/22/201120.3520.8720.2220.81423,374
7/21/201119.8720.3319.7520.31759,334
7/20/201120.2120.9419.7019.92972,442
7/19/201119.3219.9619.3219.94526,588
7/18/201119.5019.5818.8919.17548,183
7/15/201119.6919.7519.3019.61735,731
7/14/201120.1320.3719.6019.64534,261
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center