$52.95 +0.32 (%) Microsemi Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSCC historical data

Date Open High Low Close Volume
2/25/201423.0223.0422.7122.77237,997
2/24/201422.9723.1122.7823.00270,220
2/21/201423.2923.4522.7722.83406,799
2/20/201423.0523.2822.8523.14370,706
2/19/201422.8523.3122.6422.99385,915
2/18/201423.0023.2222.9422.98298,687
2/14/201423.2223.2222.7523.02335,475
2/13/201422.6823.3022.6823.21419,771
2/12/201422.5622.9822.3322.90324,649
2/11/201422.8222.9522.4822.60519,538
2/10/201422.9023.0122.6922.86769,708
2/7/201422.7723.1922.4622.98342,474
2/6/201422.5523.3222.2822.64242,628
2/5/201422.5522.7922.1622.51347,102
2/4/201422.5722.7222.2822.62374,570
2/3/201423.2923.5522.2522.51560,405
1/31/201423.2423.8023.2423.44362,706
1/30/201423.4323.9923.3123.73440,374
1/29/201423.5423.8823.2623.28418,496
1/28/201423.4223.7123.2923.70473,353
1/27/201423.5723.7023.3223.48556,285
1/24/201426.0026.0023.0123.611,261,372
1/23/201425.5225.5724.7825.12653,428
1/22/201424.8425.2924.7525.25392,637
1/21/201424.9524.9924.6524.76442,634
1/17/201424.8625.1324.6724.86263,502
1/16/201424.9825.1324.8624.97177,660
1/15/201425.0025.1924.9225.10342,190
1/14/201424.4524.9824.4524.86230,867
1/13/201424.5024.7924.1824.34448,840
1/10/201424.5724.7224.3724.65369,409
1/9/201424.9124.9124.3724.50487,670
1/8/201424.8725.0724.7224.90344,971
1/7/201424.7125.0824.6424.86304,221
1/6/201425.0325.1024.6924.84353,499
1/3/201424.8925.0724.6624.99505,763
1/2/201424.7324.9024.5424.88445,157
12/31/201324.8925.0324.7224.95334,244
12/30/201324.9524.9924.8324.85174,177
12/27/201324.7024.9424.5824.94226,262
12/26/201324.6824.6824.3724.59251,819
12/24/201324.4824.7924.3824.64257,148
12/23/201324.1024.5024.0424.44353,479
12/20/201323.8724.6523.6823.962,148,173
12/19/201323.7823.8823.5023.76422,988
12/18/201323.8823.9023.4023.82420,409
12/17/201323.6124.0623.6123.93325,113
12/16/201323.2423.8323.2423.56428,240
12/13/201323.0523.3923.0323.07474,216
12/12/201323.1623.3822.9123.03723,973
12/11/201323.8624.1023.2423.31532,111
12/10/201324.0224.0723.7523.77887,637
12/9/201324.1124.2923.8624.01524,080
12/6/201324.2924.4224.0524.12541,239
12/5/201323.8724.1523.8524.08332,501
12/4/201324.0224.1723.5623.89422,582
12/3/201323.9624.2923.7224.10402,272
12/2/201324.4624.4623.9824.03497,190
11/29/201325.0025.0024.4324.43174,125
11/27/201324.3224.4824.0024.40570,943
11/26/201323.9324.1723.9324.13573,027
11/25/201323.9024.1623.7223.93354,590
11/22/201323.3723.8523.3723.74233,301
11/21/201323.1923.5423.0123.43326,821
11/20/201323.1023.3022.9323.08463,722
11/19/201323.0623.3822.9723.07570,876
11/18/201323.3023.4522.9823.07318,451
11/15/201323.1623.3022.9123.20370,051
11/14/201323.2923.3123.1123.18288,301
11/13/201323.0523.5423.0123.34403,201
11/12/201323.0923.4622.9823.16465,523
11/11/201323.2823.4223.0023.24411,289
11/8/201320.5423.4920.2223.372,599,462
11/7/201324.9924.9924.1124.17376,705
11/6/201324.3025.3724.1025.10528,032
11/5/201324.4924.6524.0324.10590,321
11/4/201325.2625.2624.4324.69611,031
11/1/201325.0525.2124.2824.69621,982
10/31/201324.9825.3724.6425.13552,578
10/30/201325.0225.2524.7124.91272,440
10/29/201324.9425.2324.8325.09419,953
10/28/201324.9124.9924.6824.93379,619
10/25/201324.9325.2524.6624.96404,513
10/24/201324.9725.1724.8224.83393,652
10/23/201325.9225.9424.9225.03839,819
10/22/201326.0326.7125.8926.161,016,387
10/21/201325.8725.9325.4825.56542,724
10/18/201325.8226.1425.6525.76531,704
10/17/201325.2825.6125.1425.57488,192
10/16/201325.2125.4924.7725.45688,404
10/15/201325.1625.3725.0425.15449,072
10/14/201324.6425.3624.6125.28379,545
10/11/201324.4724.9924.3524.79347,861
10/10/201324.2724.7923.8524.61265,399
10/9/201323.9224.2123.5423.97739,753
10/8/201324.3424.4223.7223.90280,587
10/7/201324.2024.4823.9424.27330,052
10/4/201324.2824.7124.2324.52195,533
10/3/201324.4524.5423.7124.35452,945
10/2/201324.7524.7524.3324.52345,984
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center