$24.98 -0.43 (%) Microsemi Corp - NASDAQ

Sep. 23, 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
7/18/201119.5019.5818.8919.17548,183
7/15/201119.6919.7519.3019.61735,731
7/14/201120.1320.3719.6019.64534,261
7/13/201120.3720.7120.0920.18554,281
7/12/201121.0621.0620.0520.13725,227
7/11/201121.5722.0121.1421.23961,434
7/8/201120.6820.9720.6520.87673,905
7/7/201120.6420.9620.5220.95487,036
7/6/201120.4420.6120.2920.48212,500
7/5/201120.5220.5820.2620.42301,618
7/1/201120.5820.7720.2520.45539,682
6/30/201120.0920.5720.0920.50409,100
6/29/201119.8320.1919.5719.98630,971
6/28/201119.6819.8719.5619.76732,162
6/27/201119.7320.1119.5519.67753,561
6/24/201120.0020.1519.6719.722,032,022
6/23/201119.7020.0919.6020.00537,571
6/22/201120.0420.2119.8719.92431,676
6/21/201120.1420.4520.0320.20551,890
6/20/201120.1220.3219.9120.02490,658
6/17/201120.2120.3019.9820.23738,196
6/16/201120.2020.3319.8620.08481,210
6/15/201120.2220.7420.0420.22480,099
6/14/201120.0720.6320.0720.50413,209
6/13/201120.1020.1319.7219.83361,547
6/10/201120.1220.2819.9720.06555,515
6/9/201120.2620.5420.0120.27335,250
6/8/201120.4820.5120.0020.15630,208
6/7/201120.7421.0820.5020.62326,277
6/6/201120.6520.9020.5020.59474,321
6/3/201120.9321.2820.8220.85376,322
6/2/201121.4721.7221.2521.29257,396
6/1/201121.8821.8821.5321.53841,115
5/31/201121.7322.0721.6122.05656,503
5/27/201121.5821.7621.4921.54265,748
5/26/201120.8421.5720.8021.45543,571
5/25/201120.9121.0820.7620.93548,627
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
Trading Center