$26.07 +0.95 (%) Microsemi Corp - NASDAQ

Oct. 31, 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
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
12/15/201116.4716.5016.0116.24626,812
12/14/201116.5816.7616.2716.28510,423
12/13/201117.4217.6816.5816.68406,556
12/12/201117.8117.8316.9717.26546,445
12/9/201117.4418.2116.9018.00583,842
12/8/201117.9518.0917.4917.56912,262
12/7/201118.1718.3017.7518.22520,992
12/6/201118.1618.5518.1018.33558,550
12/5/201118.1918.3617.8818.19631,056
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center