MSCC

Microsemi Corporation Historical Stock Prices

$23.75
*  
0.17
 negative 
0.71%
Get MSCC Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  24.02  24.08  23.28  23.75 339,294
04/16/2014 24.02 24.08 23.28 23.75 339,397
04/15/2014 23.71 24.06 23.11 23.92 343,402
04/14/2014 23.88 24.16 23.37 23.6 316,516
04/11/2014 24.06 24.32 23.45 23.57 400,998
04/10/2014 25.26 25.36 24.27 24.3 382,164
04/09/2014 25.09 25.33 24.72 25.24 303,754
04/08/2014 24.72 25.32 24.44 25.06 417,081
04/07/2014 25 25.34 24.48 24.76 387,703
04/04/2014 25.98 25.98 24.76 25.09 586,658
04/03/2014 25.9 25.97 25.67 25.88 343,577
04/02/2014 25.8 26.05 25.6986 25.83 413,508
04/01/2014 25.04 25.88 24.97 25.8 484,086
03/31/2014 24.58 25.23 24.53 25.03 333,226
03/28/2014 24.42 25.01 24.2301 24.49 477,301
03/27/2014 25.08 25.424 24.42 24.45 480,607
03/26/2014 25.96 26.238 25 25 408,619
03/25/2014 26 26.3 25.5 25.7 371,051
03/24/2014 25.99 26.24 25.62 25.83 430,488
03/21/2014 25.71 26.65 25.71 26 607,910
03/20/2014 25.89 26.36 25.76 26.27 258,318
03/19/2014 25.68 26.25 25.51 25.92 421,847
03/18/2014 24.85 25.77 24.85 25.77 475,214
03/17/2014 25.1 25.4 24.85 24.905 420,049
03/14/2014 24.89 25.21 24.6301 24.99 467,154
03/13/2014 24.79 25.18 24.69 24.99 1,006,853
03/12/2014 24.53 24.76 24.45 24.67 284,734
03/11/2014 24.65 24.83 24.5 24.59 434,631
03/10/2014 24.5 24.84 24.49 24.65 743,439
03/07/2014 24.22 24.52 24.01 24.5 497,247
03/06/2014 23.82 24.16 23.76 24.03 496,301
03/05/2014 23.71 23.9 23.43 23.84 304,093
03/04/2014 23.06 23.765 23.06 23.71 607,801
03/03/2014 22.91 23.13 22.5 22.72 332,439
02/28/2014 22.71 23.175 22.59 23.06 553,794
02/27/2014 22.4 22.75 22.28 22.64 629,980
02/26/2014 22.8 22.9 22.48 22.5 636,512
02/25/2014 23.02 23.04 22.71 22.77 237,997
02/24/2014 22.97 23.11 22.78 23 270,178
02/21/2014 23.29 23.45 22.77 22.83 406,799
02/20/2014 23.05 23.28 22.85 23.135 370,706
02/19/2014 22.85 23.31 22.638 22.99 385,915
02/18/2014 23 23.22 22.94 22.98 298,687
02/14/2014 23.22 23.22 22.75 23.02 335,475
02/13/2014 22.68 23.3 22.68 23.21 419,771
02/12/2014 22.56 22.98 22.328 22.9 324,649
02/11/2014 22.82 22.95 22.48 22.6 519,538
02/10/2014 22.9 23.01 22.69 22.86 769,708
02/07/2014 22.77 23.19 22.46 22.98 341,476
02/06/2014 22.55 23.3225 22.28 22.64 242,628
02/05/2014 22.55 22.79 22.16 22.51 347,102
02/04/2014 22.57 22.72 22.28 22.62 374,570
02/03/2014 23.29 23.55 22.25 22.51 560,405
01/31/2014 23.24 23.8 23.24 23.44 362,706
01/30/2014 23.43 23.99 23.31 23.73 440,374
01/29/2014 23.54 23.88 23.26 23.28 418,496
01/28/2014 23.42 23.71 23.29 23.7 473,353
01/27/2014 23.57 23.7 23.32 23.48 556,285
01/24/2014 26 26 23.01 23.61 1,261,372
01/23/2014 25.52 25.57 24.78 25.12 653,328
01/22/2014 24.84 25.29 24.75 25.25 392,637
01/21/2014 24.95 24.99 24.65 24.76 442,634
01/17/2014 24.86 25.1262 24.67 24.86 263,502
01/16/2014 24.98 25.13 24.86 24.97 177,660
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?