Microsemi Corp $23.98

down -0.81


31/7/2014 04:00 PM  |  NASDAQ : MSCC  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSCC historical data

Date Open High Low Close Volume
5/24/201121.2221.3520.8620.89736,360
5/23/201121.6021.6621.2221.24516,872
5/20/201121.9722.4221.6922.051,348,438
5/19/201123.0723.0721.7922.171,654,165
5/18/201122.5422.9922.4922.86378,319
5/17/201122.5322.6322.2322.53337,106
5/16/201123.0323.1722.5622.60490,104
5/13/201123.6023.6022.9923.11698,829
5/12/201123.2323.6923.0823.63282,270
5/11/201123.4823.5922.9823.40448,504
5/10/201123.3123.5623.2523.52320,792
5/9/201122.9323.3122.7723.26288,446
5/6/201123.2623.4022.9023.03239,608
5/5/201122.6823.2622.6622.95760,683
5/4/201122.8822.9822.3022.90531,455
5/3/201123.4423.5322.5622.76564,931
5/2/201123.6123.8123.4823.65805,914
4/29/201123.0523.6121.9123.601,075,001
4/28/201122.7522.9422.5822.76358,892
4/27/201122.8323.0322.7722.89401,902
4/26/201122.5023.0022.3122.91367,357
4/25/201122.7122.8222.4022.51299,446
4/21/201121.9622.9121.8422.831,290,239
4/20/201121.3221.9621.3221.92639,713
4/19/201121.1421.2020.7720.921,013,210
4/18/201120.7921.0820.5321.02652,001
4/15/201121.0821.2020.7621.15488,842
4/14/201120.7621.2320.6921.21531,376
4/13/201121.0021.1120.7421.00540,569
4/12/201120.7920.9720.5420.94956,755
4/11/201121.0321.2120.7320.95640,877
4/8/201121.7121.7121.0221.07382,882
4/7/201121.2521.7821.2321.50912,101
4/6/201121.0221.3320.9421.29720,925
4/5/201120.4420.9220.3020.841,307,902
4/4/201120.6720.7120.3920.511,242,094
4/1/201120.9020.9020.4420.581,807,833
3/31/201120.1520.7520.1120.71948,058
3/30/201120.2220.5720.1620.20507,815
3/29/201119.9320.1519.4320.09740,278
3/28/201120.0920.3619.8619.89502,633
3/25/201120.5520.5919.9220.081,114,847
3/24/201120.1820.6020.1320.41639,700
3/23/201119.7720.0919.7620.01660,397
3/22/201120.3420.3519.3519.881,245,784
3/21/201120.2820.6920.1920.22572,577
3/18/201120.1220.1419.6220.001,183,129
3/17/201120.4020.4319.8519.86506,545
3/16/201120.3520.6719.8920.04553,232
3/15/201119.8220.5919.8220.42528,277
3/14/201120.3720.8120.3720.61604,884
3/11/201120.1820.8320.1320.63704,889
3/10/201121.1421.2020.6120.621,127,287
3/9/201121.9121.9121.3821.50800,481
3/8/201121.9222.3721.6522.00500,561
3/7/201122.5922.7221.7721.94506,032
3/4/201122.7222.8422.3522.58496,402
3/3/201122.3322.7322.2722.72574,970
3/2/201121.5122.0121.5121.95488,685
3/1/201122.1422.1421.2921.47746,662
2/28/201122.5422.6621.8522.03385,451
2/25/201121.8122.5221.8022.35571,502
2/24/201121.3721.8621.1721.70516,237
2/23/201121.7921.8020.6521.29641,878
2/22/201122.5122.6221.6821.81626,264
2/18/201123.2023.2622.7522.83467,252
2/17/201122.4223.1822.0123.08536,358
2/16/201122.6922.8222.0322.46953,265
2/15/201122.9223.0522.5522.58458,513
2/14/201122.8523.3222.8523.00431,878
2/11/201122.6022.9422.3122.93725,449
2/10/201122.5722.9422.5022.76341,689
2/9/201122.9623.3122.7322.81349,791
2/8/201123.0323.1422.5523.10409,478
2/7/201123.0823.4523.0323.14398,752
2/4/201122.8823.3122.6423.13414,122
2/3/201122.9422.9822.5022.80427,382
2/2/201122.9423.2222.7023.08546,100
2/1/201122.6523.3222.5523.10742,875
1/31/201122.5722.8322.2022.49816,020
1/28/201123.3323.3822.1022.351,793,613
1/27/201124.4824.4823.6523.68919,537
1/26/201123.7024.4923.5624.28817,897
1/25/201123.6223.7323.1723.69642,513
1/24/201123.0523.4422.7823.42362,661
1/21/201123.5923.9122.9423.01619,578
1/20/201123.7923.7923.0023.52641,274
1/19/201124.2224.2723.6423.81743,420
1/18/201124.7724.9624.2324.33583,579
1/14/201124.7024.8024.5024.77433,566
1/13/201124.5124.9024.1524.74789,439
1/12/201123.3224.4123.3024.41881,540
1/11/201122.9023.3522.8123.22650,075
1/10/201122.7822.8222.5122.74588,354
1/7/201122.9923.0022.2722.81301,389
1/6/201122.6923.0122.5122.92401,976
1/5/201122.7622.9422.5522.78611,781
1/4/201123.3423.4822.5222.84435,611
1/3/201123.1923.2522.8523.15378,324
12/31/201022.9023.1522.8222.90380,501
Trading Center