MSCC

Microsemi Corporation Historical Stock Prices

$33.31
*  
0.11
0.33%
Get MSCC Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading MSCC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MSCC Pre-Market
 
 
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 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  33.23  33.40  32.97  33.31 477,029
03/05/2015 33.23 33.4 32.97 33.31 477,088
03/04/2015 32.99 33.48 32.71 33.2 510,966
03/03/2015 33.11 33.29 32.76 33.11 807,813
03/02/2015 32.33 33.33 32.2 33.32 654,074
02/27/2015 31.89 32.36 31.44 32.24 877,601
02/26/2015 31.17 31.9 30.97 31.84 455,389
02/25/2015 31.49 31.49 30.935 31.12 315,037
02/24/2015 31 31.68 30.78 31.5 380,846
02/23/2015 31.12 31.12 30.57 31.03 265,532
02/20/2015 31.02 31.19 30.59 31.14 277,071
02/19/2015 30.99 31.1925 30.61 31.14 273,453
02/18/2015 30.98 31.18 30.85 31.12 337,744
02/17/2015 30.95 31.19 30.84 30.98 306,389
02/13/2015 30.74 30.99 30.56 30.87 515,901
02/12/2015 30.24 30.85 30.17 30.81 500,357
02/11/2015 29.94 30.165 29.75 30.06 629,989
02/10/2015 29.82 30 29.4 29.93 784,371
02/09/2015 29.56 29.95 29.26 29.57 629,235
02/06/2015 29.63 29.95 29.39 29.64 638,948
02/05/2015 29.63 29.94 29.51 29.69 576,789
02/04/2015 29.5 29.95 29.39 29.58 563,033
02/03/2015 28.54 29.65 28.54 29.58 739,896
02/02/2015 27.86 28.5 27.44 28.44 607,336
01/30/2015 28.48 29 27.84 27.86 544,189
01/29/2015 28.25 28.78 28.02 28.75 591,510
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?