MSCC

Microsemi Corporation Historical Stock Prices

$28.75
*  
0.58
2.06%
Get MSCC Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading MSCC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MSCC After Hours
 
 
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

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

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  28.25  28.78  28.02  28.75 591,060
01/28/2015 28.37 28.83 28.17 28.17 726,633
01/27/2015 27.79 28.445 27.68 28 536,139
01/26/2015 27.96 28.39 27.5 28.27 850,283
01/23/2015 25.9 28.5 25.36 27.8 2,121,570
01/22/2015 27.25 27.25 26.35 26.4 1,702,278
01/21/2015 26.33 27.12 26.31 27.03 653,447
01/20/2015 26.71 26.9 26.36 26.53 925,784
01/16/2015 26.07 26.66 25.94 26.63 903,054
01/15/2015 27 27.17 26.12 26.16 785,426
01/14/2015 27.53 27.98 26.76 26.87 612,066
01/13/2015 27.79 28.78 27.57 27.88 516,686
01/12/2015 27.94 28.27 27.32 27.78 353,650
01/09/2015 27.69 28.23 27.62 28.02 533,026
01/08/2015 27.32 27.91 27.12 27.71 492,346
01/07/2015 26.92 27.77 26.39 27 575,232
01/06/2015 27.91 28 26.66 26.83 432,625
01/05/2015 28.48 28.61 27.64 27.9 422,650
01/02/2015 28.46 28.98 28.02 28.47 343,461
12/31/2014 28.58 28.92 28.33 28.38 297,814
12/30/2014 28.53 28.53 28.24 28.41 284,587
12/29/2014 28.78 28.99 28.42 28.71 357,991
12/26/2014 28.79 28.92 28.59 28.86 193,255
12/24/2014 28.24 28.81 28.03 28.61 232,771
12/23/2014 28.69 29.15 28.145 28.24 380,674
12/22/2014 27.85 28.8 27.63 28.64 394,525
12/19/2014 28 28.25 27.75 27.89 889,160
12/18/2014 28.45 28.45 27.77 28.11 525,355
12/17/2014 27.31 27.96 26.74 27.92 537,648
12/16/2014 27.03 27.85 26.62 27.15 641,972
12/15/2014 27.97 28.3 27.46 27.72 390,969
12/12/2014 28 28.3799 27.86 27.86 303,572
12/11/2014 28.39 28.79 28.1 28.305 206,832
12/10/2014 29 29.26 28.23 28.34 344,735
12/09/2014 28.08 29.22 28.06 29.18 373,029
12/08/2014 28.94 29.05 28.38 28.53 362,214
12/05/2014 28.61 29.12 28.61 29.01 332,042
12/04/2014 29.06 29.1 28.47 28.63 404,539
12/03/2014 27.78 28.94 27.7 28.81 626,489
12/02/2014 27.1 27.89 26.82 27.85 384,130
12/01/2014 27.2 27.37 26.81 26.97 411,344
11/28/2014 27.5 27.65 27.15 27.2 176,976
11/26/2014 26.95 27.5 26.95 27.46 361,895
11/25/2014 27.02 27.28 26.82 26.93 239,776
11/24/2014 26.61 27.02 26.495 27.01 314,198
11/21/2014 26.93 26.98 26.44 26.58 281,007
11/20/2014 26.21 26.71 26.21 26.61 186,956
11/19/2014 26.83 26.83 26.2 26.48 296,523
11/18/2014 26.68 26.98 26.49 26.85 358,383
11/17/2014 26.78 26.9999 26.28 26.58 349,408
11/14/2014 26.73 27.11 26.45 26.91 333,558
11/13/2014 27.3 27.36 26.755 26.8 506,607
11/12/2014 26.89 27.47 26.87 27.32 744,405
11/11/2014 26.98 27.15 26.766 27.13 523,173
11/10/2014 26.42 27.1 26.13 27.04 472,138
11/07/2014 26.49 26.51 25.65 26.47 608,705
11/06/2014 26.3 26.46 25.7 25.97 659,712
11/05/2014 25.5 26.32 25.35 26.22 827,427
11/04/2014 25.72 25.94 25.1 25.29 865,139
11/03/2014 26.06 26.36 25.78 25.9 526,158
10/31/2014 25.78 26.24 25.04 26.07 884,277
10/30/2014 25.15 25.4 24.59 25.12 533,942
10/29/2014 25.19 25.58 24.94 25.35 394,227
10/28/2014 24.69 25.3 24.45 25.28 547,912
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?