MSCC

Microsemi Corporation Historical Stock Prices

$25.74
*  
0.09
0.35%
Get MSCC Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading MSCC now
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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  25.51  25.93  25.232  25.74 297,078
09/15/2014 25.92 26 25.35 25.65 406,234
09/12/2014 26.38 26.4 25.66 25.87 475,633
09/11/2014 26.34 26.56 26.092 26.3 472,053
09/10/2014 26.37 26.602 25.95 26.47 483,940
09/09/2014 26.45 26.55 26.1 26.29 256,942
09/08/2014 26.48 26.77 26.3 26.48 173,335
09/05/2014 26.17 26.52 26.02 26.49 195,204
09/04/2014 26.38 26.63 26.24 26.31 144,253
09/03/2014 26.6 26.67 26.23 26.33 395,030
09/02/2014 26.84 26.84 26.22 26.41 322,423
08/29/2014 26.23 26.64 26.19 26.64 424,937
08/28/2014 25.65 26.189 25.48 26.15 330,465
08/27/2014 25.92 26.02 25.649 25.84 250,961
08/26/2014 25.84 25.98 25.76 25.89 238,091
08/25/2014 26 26.01 25.71 25.82 233,675
08/22/2014 25.74 26.02 25.54 25.79 248,990
08/21/2014 25.3 26.25 25.08 25.71 484,564
08/20/2014 24.97 25.33 24.75 25.26 307,061
08/19/2014 24.85 25.18 24.77 25.04 179,147
08/18/2014 24.49 24.79 24.19 24.76 217,495
08/15/2014 24.62 24.77 23.98 24.34 361,237
08/14/2014 24.2 24.59 24.2 24.35 207,254
08/13/2014 24.06 24.34 23.95 24.12 334,867
08/12/2014 24.2 24.38 23.82 24.01 228,555
08/11/2014 24.16 24.56 23.98 24.25 201,526
08/08/2014 23.82 24.25 23.782 23.99 295,184
08/07/2014 24.4 24.51 23.78 23.81 219,992
08/06/2014 23.92 24.46 23.815 24.26 209,385
08/05/2014 24.01 24.27 23.76 24.07 266,874
08/04/2014 24.08 24.18 23.55 24.08 404,443
08/01/2014 24.03 24.31 23.8 23.96 378,621
07/31/2014 24.4 24.7 23.89 23.98 601,322
07/30/2014 24.62 24.87 24.3805 24.79 298,617
07/29/2014 24.71 25.08 24.44 24.45 315,201
07/28/2014 24.6 24.91 24.17 24.71 372,555
07/25/2014 25.76 26.24 24.6 24.66 536,894
07/24/2014 25.66 25.835 25.35 25.59 391,968
07/23/2014 26.44 26.44 25.535 25.69 519,826
07/22/2014 26.24 26.59 26.076 26.5 575,632
07/21/2014 26.11 26.33 25.95 26.12 384,099
07/18/2014 25.62 26.35 25.522 26.2 487,567
07/17/2014 26.04 26.2973 25.57 25.7 329,788
07/16/2014 26.52 26.56 26.06 26.17 355,518
07/15/2014 26.42 26.59 25.94 26.27 217,195
07/14/2014 26.76 26.94 26.27 26.51 171,750
07/11/2014 26.44 26.54 25.9713 26.4 215,521
07/10/2014 26 26.61 25.77 26.36 355,762
07/09/2014 26.99 27.07 26.57 26.615 294,181
07/08/2014 26.98 27.13 26.71 26.89 450,549
07/07/2014 27.34 27.5 26.89 27.09 289,598
07/03/2014 27.21 27.47 27.05 27.44 161,170
07/02/2014 27.28 27.45 26.94 27.08 299,307
07/01/2014 26.97 27.58 26.92 27.25 533,441
06/30/2014 26.65 26.86 26.455 26.76 397,283
06/27/2014 26.55 27.0095 26.55 26.69 588,859
06/26/2014 26.96 26.96 26.41 26.73 282,385
06/25/2014 26.64 27.04 26.52 26.9 565,951
06/24/2014 27.43 27.91 26.79 26.8 644,529
06/23/2014 26.8 27.45 26.54 27.39 567,780
06/20/2014 26.8 26.88 26.56 26.86 622,223
06/19/2014 26.66 26.75 26.25 26.7 293,319
06/18/2014 26.49 26.58 26.34 26.49 512,334
06/17/2014 26.41 26.93 26.27 26.51 492,140
06/16/2014 26.43 26.56 26.12 26.49 246,804
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 Brokers before you trade

Want to trade FX?