MICROSEMI $21.64

down -0.11


24/5/2013 04:24 PM  |  NASDAQ : MSCC  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MSCC historical data

Date Open High Low Close Volume
1/4/2011 23.34 23.48 22.52 22.84 4349
1/3/2011 23.19 23.25 22.85 23.15 3784
12/31/2010 22.90 23.15 22.82 22.90 3805
12/30/2010 22.88 23.09 22.75 22.95 3118
12/29/2010 22.99 23.10 22.88 22.97 3353
12/28/2010 23.04 23.18 22.86 22.88 3059
12/27/2010 23.08 23.16 22.82 23.02 3579
12/23/2010 22.97 23.27 22.96 23.05 3250
12/22/2010 23.72 23.72 22.98 23.01 4945
12/21/2010 23.48 23.96 23.28 23.75 3324
12/20/2010 23.35 23.52 22.81 23.32 5646
12/17/2010 23.23 23.59 22.82 23.59 8827
12/16/2010 23.18 23.63 22.87 23.18 8245
12/15/2010 23.48 23.80 23.02 23.20 5481
12/14/2010 24.44 24.50 23.57 23.59 6340
12/13/2010 24.60 24.66 24.28 24.30 4054
12/10/2010 24.40 24.68 24.20 24.52 3617
12/9/2010 24.50 24.50 24.13 24.30 3752
12/8/2010 24.23 24.56 23.86 24.23 3227
12/7/2010 24.28 24.54 24.04 24.15 4820
12/6/2010 23.83 24.08 23.63 24.03 3997
12/3/2010 23.21 23.99 23.12 23.95 7870
12/2/2010 22.98 23.30 22.69 23.25 4486
12/1/2010 22.42 23.08 22.30 22.99 6866
11/30/2010 22.18 22.31 21.91 22.19 7760
11/29/2010 22.69 22.74 22.19 22.39 4214
11/26/2010 22.75 22.96 22.66 22.89 897
11/24/2010 22.64 22.97 22.59 22.91 3819
11/23/2010 22.51 22.66 22.24 22.49 3602
11/22/2010 22.40 22.76 22.12 22.70 4615
11/19/2010 22.23 22.50 22.14 22.40 4859
11/18/2010 21.93 22.38 21.91 22.18 7504
11/17/2010 21.69 21.77 21.52 21.66 5367
11/16/2010 22.72 22.78 21.43 21.63 10883
11/15/2010 22.87 23.15 22.75 22.84 7038
11/12/2010 21.50 22.88 21.44 22.64 20875
11/11/2010 20.83 20.92 20.52 20.83 4984
11/10/2010 21.20 21.20 20.71 21.12 4679
11/9/2010 21.19 21.32 20.96 21.13 4304
11/8/2010 21.02 21.29 20.97 21.19 3528
11/5/2010 20.69 21.25 20.66 21.17 5866
11/4/2010 20.50 20.85 20.45 20.71 5575
11/3/2010 20.17 20.31 19.80 20.29 3794
11/2/2010 20.14 20.30 19.96 20.16 7180
11/1/2010 20.02 20.15 19.82 19.97 5236
10/29/2010 19.72 20.15 19.70 19.99 7167
10/28/2010 20.14 20.18 19.67 19.83 5193
10/27/2010 19.53 20.13 19.45 20.07 6817
10/26/2010 19.71 19.91 19.50 19.62 10467
10/25/2010 20.41 20.52 19.82 19.91 9846
10/22/2010 19.72 20.48 19.65 20.33 4230
10/21/2010 19.88 19.99 19.44 19.70 6637
10/20/2010 20.04 20.10 19.65 19.84 5306
10/19/2010 19.86 20.18 19.80 20.02 8216
10/18/2010 20.06 20.21 19.92 20.13 4088
10/15/2010 20.30 20.30 19.86 20.06 6678
10/14/2010 20.07 20.21 19.94 20.00 8032
10/13/2010 20.36 20.36 19.99 20.16 6711
10/12/2010 19.88 20.34 19.61 20.29 10003
10/11/2010 19.72 20.04 19.61 19.88 8364
10/8/2010 19.49 19.90 19.25 19.80 10476
10/7/2010 19.18 19.61 18.96 19.54 10642
10/6/2010 18.93 19.17 18.75 19.13 18452
10/5/2010 18.43 19.18 18.34 19.03 14203
10/4/2010 18.08 18.86 18.08 18.30 31117
10/1/2010 17.28 17.31 16.92 17.11 5983
9/30/2010 17.41 17.54 17.00 17.12 9692
9/29/2010 17.40 17.65 17.13 17.28 8428
9/28/2010 17.22 17.60 16.99 17.51 8247
9/27/2010 17.39 17.45 17.06 17.14 10424
9/24/2010 16.78 17.35 16.65 17.35 7858
9/23/2010 16.32 16.77 16.13 16.60 10038
9/22/2010 16.40 16.64 16.20 16.38 9160
9/21/2010 16.22 16.63 16.04 16.44 8106
9/20/2010 15.70 16.21 15.57 16.21 6605
9/17/2010 15.68 15.68 15.28 15.64 10072
9/16/2010 15.49 15.62 15.28 15.55 2473
9/15/2010 15.40 15.61 15.22 15.54 3870
9/14/2010 15.26 15.64 15.21 15.44 5236
9/13/2010 14.67 15.36 14.67 15.36 4653
9/10/2010 14.75 14.84 14.49 14.50 4844
9/9/2010 15.00 15.00 14.52 14.71 2333
9/8/2010 14.78 14.92 14.60 14.77 2595
9/7/2010 15.20 15.20 14.74 14.76 3904
9/3/2010 15.10 15.28 14.93 15.24 3415
9/2/2010 14.55 14.99 14.50 14.93 5519
9/1/2010 14.22 14.63 14.20 14.57 4522
8/31/2010 14.12 14.28 13.83 14.01 7150
8/30/2010 14.55 14.63 14.11 14.17 4344
8/27/2010 14.36 14.59 13.99 14.56 4841
8/26/2010 14.37 14.57 14.16 14.27 5138
8/25/2010 14.00 14.37 13.96 14.33 4173
8/24/2010 14.20 14.30 13.89 14.10 5199
8/23/2010 14.39 14.56 14.22 14.35 5935
8/20/2010 14.41 14.62 14.17 14.33 6714
8/19/2010 14.79 14.89 14.42 14.48 6463
8/18/2010 14.92 15.07 14.77 14.85 7781
8/17/2010 15.03 15.16 14.80 14.98 5685
8/16/2010 14.98 15.26 14.83 14.90 10433
8/13/2010 15.27 15.44 14.91 14.93 9684
Marketplace
Trading Center