$26.58 -0.03 (%) Microsemi Corp - NASDAQ

Nov. 21, 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
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
8/26/201115.0715.4014.7515.37455,299
8/25/201116.0316.1515.0815.16554,300
8/24/201115.8516.0615.6915.94364,627
8/23/201115.0316.0914.9715.94815,090
8/22/201115.3715.5614.8414.93423,422
8/19/201115.1015.4714.8215.00551,692
8/18/201116.4416.4415.1615.31796,052
8/17/201116.9617.3116.8416.99593,008
8/16/201117.0317.1316.7116.91473,757
8/15/201117.1117.2316.7817.18386,337
8/12/201117.0317.2116.3717.00576,169
8/11/201115.7917.1115.5616.881,265,495
8/10/201115.8016.3315.4715.741,356,873
8/9/201116.6917.0115.0616.371,899,086
8/8/201117.0717.5816.1916.201,159,010
8/5/201118.3718.4417.2317.581,125,698
8/4/201119.0719.1018.1518.16544,494
8/3/201119.2419.5618.7319.36438,794
8/2/201119.8119.9919.2819.29522,265
8/1/201120.2420.5119.7619.99842,926
7/29/201120.1120.8518.6719.851,349,835
7/28/201119.7319.7319.1419.21528,777
7/27/201120.0120.0819.4319.55711,504
7/26/201120.3820.5120.1420.21251,414
7/25/201120.5320.8920.2620.29426,787
7/22/201120.3520.8720.2220.81423,374
7/21/201119.8720.3319.7520.31759,334
7/20/201120.2120.9419.7019.92972,442
7/19/201119.3219.9619.3219.94526,588
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
Trading Center