MSCC

Microsemi Corporation Historical Stock Prices

$25.79
*  
0.08
0.31%
Get MSCC Alerts
*Delayed - data as of Aug. 22, 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: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
16:00  25.74  26.02  25.54  25.79 248,990
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
06/13/2014 26.51 26.69 26.12 26.53 345,173
06/12/2014 26.34 26.5 26.13 26.32 234,396
06/11/2014 26.47 26.75 26.25 26.48 379,917
06/10/2014 26.42 26.65 26.2 26.58 506,004
06/09/2014 25.64 26.49 25.608 26.45 538,498
06/06/2014 25.77 26.05 25.6 25.63 493,583
06/05/2014 25.06 25.92 24.83 25.7 529,823
06/04/2014 24.64 25.125 24.535 25.06 367,881
06/03/2014 24.46 25.06 24.46 24.84 435,913
06/02/2014 25.24 25.61 24.27 24.49 529,781
05/30/2014 24.64 24.68 24.15 24.33 256,498
05/29/2014 24.63 24.83 24.45 24.56 311,982
05/28/2014 24.61 24.79 24.32 24.5 335,043
05/27/2014 24.58 24.92 24.31 24.69 363,618
05/23/2014 24.17 24.56 24.01 24.33 422,447
05/22/2014 23.59 24.18 23.5 24.13 499,383
05/21/2014 23.57 23.67 23.14 23.53 304,785
05/20/2014 23.77 23.95 23.13 23.37 562,022
05/19/2014 23.38 23.99 23.38 23.755 266,470
05/16/2014 23.31 23.75 22.21 23.48 327,686
05/15/2014 23.42 23.63 23.01 23.35 442,439
05/14/2014 24.37 24.37 23.35 23.46 615,686
05/13/2014 24.52 25.355 24.39 24.4 703,086
05/12/2014 23.9 24.59 23.83 24.52 572,254
05/09/2014 23.55 23.93 23.36 23.7 812,832
05/08/2014 23.76 24.19 23.48 23.71 709,833
05/07/2014 23.64 23.86 23.48 23.78 454,738
05/06/2014 23.99 24.05 23.51 23.69 604,173
05/05/2014 23.29 24.05 23.02 23.99 648,744
05/02/2014 23.16 23.74 23.05 23.53 479,023
05/01/2014 23.44 23.51 22.61 23.11 816,744
04/30/2014 23.33 23.53 22.92 23.52 592,017
04/29/2014 23.89 23.89 23.29 23.35 237,154
04/28/2014 24.1 24.17 23.01 23.71 521,160
04/25/2014 24.6 25.49 23.63 24.04 841,082
04/24/2014 25.4 25.72 24.964 25.61 458,704
04/23/2014 25.33 25.79 25.02 25.18 547,186
04/22/2014 24.5 25.41 24.5 25.36 408,469
04/21/2014 24.35 24.7 24.25 24.45 229,328
04/17/2014 23.71 24.5 23.71 24.26 308,351
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
01/15/2014 25 25.19 24.92 25.1 342,190
01/14/2014 24.45 24.98 24.45 24.86 230,867
01/13/2014 24.5 24.79 24.18 24.34 448,840
01/10/2014 24.57 24.72 24.365 24.65 369,409
01/09/2014 24.91 24.91 24.37 24.5 487,670
01/08/2014 24.87 25.07 24.72 24.9 344,971
01/07/2014 24.71 25.08 24.64 24.86 304,221
01/06/2014 25.03 25.1 24.69 24.84 353,499
01/03/2014 24.89 25.07 24.66 24.99 505,763
01/02/2014 24.73 24.9 24.54 24.88 445,157
12/31/2013 24.89 25.03 24.72 24.95 334,244
12/30/2013 24.95 24.99 24.83 24.85 174,177
12/27/2013 24.7 24.94 24.58 24.94 226,262
12/26/2013 24.68 24.68 24.37 24.59 251,819
12/24/2013 24.48 24.79 24.38 24.64 257,148
12/23/2013 24.1 24.5 24.041 24.44 353,479
12/20/2013 23.87 24.65 23.68 23.96 2,144,986
12/19/2013 23.78 23.88 23.5 23.76 422,988
12/18/2013 23.88 23.9 23.4 23.82 420,409
12/17/2013 23.61 24.06 23.61 23.93 324,913
12/16/2013 23.24 23.83 23.24 23.56 428,240
12/13/2013 23.05 23.39 23.03 23.07 474,216
12/12/2013 23.16 23.38 22.91 23.03 723,973
12/11/2013 23.86 24.1 23.24 23.31 532,111
12/10/2013 24.02 24.07 23.75 23.77 887,637
12/09/2013 24.11 24.29 23.86 24.01 521,215
12/06/2013 24.29 24.42 24.05 24.12 541,239
12/05/2013 23.87 24.15 23.85 24.08 332,501
12/04/2013 24.02 24.165 23.56 23.89 422,582
12/03/2013 23.96 24.29 23.72 24.1 399,675
12/02/2013 24.46 24.46 23.975 24.03 497,190
11/29/2013 25 25 24.43 24.43 174,125
11/27/2013 24.32 24.48 24 24.4 570,943
11/26/2013 23.93 24.17 23.93 24.13 573,027
11/25/2013 23.9 24.16 23.72 23.93 354,590
11/22/2013 23.37 23.85 23.37 23.74 233,301
11/21/2013 23.19 23.54 23.01 23.43 326,821
11/20/2013 23.1 23.3 22.93 23.08 463,722
11/19/2013 23.06 23.38 22.97 23.07 570,876
11/18/2013 23.3 23.45 22.98 23.065 315,862
11/15/2013 23.16 23.3 22.91 23.2 370,051
11/14/2013 23.29 23.31 23.11 23.18 288,301
11/13/2013 23.05 23.54 23.01 23.34 403,201
11/12/2013 23.09 23.46 22.98 23.16 465,523
11/11/2013 23.28 23.42 23 23.24 411,289
11/08/2013 20.54 23.49 20.22 23.37 2,599,462
11/07/2013 24.99 24.99 24.11 24.17 376,705
11/06/2013 24.3 25.37 24.1 25.1 528,032
11/05/2013 24.49 24.6525 24.025 24.1 590,321
11/04/2013 25.26 25.26 24.43 24.69 611,031
11/01/2013 25.05 25.21 24.28 24.69 621,982
10/31/2013 24.98 25.37 24.635 25.13 552,578
10/30/2013 25.02 25.25 24.71 24.91 272,440
10/29/2013 24.94 25.23 24.83 25.09 419,718
10/28/2013 24.91 24.99 24.68 24.93 378,719
10/25/2013 24.93 25.25 24.66 24.96 403,760
10/24/2013 24.97 25.1699 24.82 24.83 393,652
10/23/2013 25.92 25.94 24.92 25.03 839,819
10/22/2013 26.03 26.71 25.885 26.16 1,016,387
10/21/2013 25.87 25.93 25.48 25.56 542,724
10/18/2013 25.82 26.1399 25.65 25.76 531,704
10/17/2013 25.28 25.61 25.135 25.57 488,192
10/16/2013 25.21 25.49 24.77 25.45 688,404
10/15/2013 25.16 25.369 25.04 25.15 446,488
10/14/2013 24.64 25.36 24.605 25.28 376,253
10/11/2013 24.47 24.99 24.35 24.79 347,861
10/10/2013 24.27 24.79 23.85 24.61 265,399
10/09/2013 23.92 24.21 23.54 23.97 739,753
10/08/2013 24.34 24.415 23.72 23.9 280,587
10/07/2013 24.2 24.48 23.942 24.27 330,052
10/04/2013 24.28 24.71 24.23 24.52 195,533
10/03/2013 24.45 24.54 23.71 24.35 452,945
10/02/2013 24.75 24.75 24.33 24.52 342,608
10/01/2013 24.26 24.72 24.16 24.66 555,364
09/30/2013 23.63 24.51 23.48 24.25 653,012
09/27/2013 24.13 24.35 23.69 23.92 1,062,097
09/26/2013 24.61 24.9125 23.919 24.34 920,493
09/25/2013 25 25 24.41 24.53 791,396
09/24/2013 25.49 25.59 25.025 25.04 450,562
09/23/2013 25.48 25.79 25.28 25.38 442,912
09/20/2013 25.77 25.77 25.2 25.45 787,568
09/19/2013 25.76 25.8699 25.14 25.38 1,174,617
09/18/2013 26.34 26.56 26.08 26.29 267,988
09/17/2013 26.11 26.4 26.06 26.39 252,817
09/16/2013 26.2 26.325 26.01 26.11 318,669
09/13/2013 25.86 26.01 25.55 26.01 212,445
09/12/2013 26.13 26.24 25.635 25.73 243,348
09/11/2013 25.97 26.27 25.73 26.02 188,134
09/10/2013 25.95 26.24 25.6 26.13 394,248
09/09/2013 25.64 25.99 25.61 25.88 328,536
09/06/2013 26.02 26.02 25.325 25.5 317,982
09/05/2013 26.03 26.27 25.74 25.87 403,193
09/04/2013 25.54 26.17 25.54 25.95 362,877
09/03/2013 26 26.41 25.27 25.54 442,566
08/30/2013 25.92 25.99 25.65 25.74 350,933
08/29/2013 25.83 26.25 25.83 25.99 254,036
08/28/2013 25.56 26.01 25.56 25.89 271,055
08/27/2013 25.83 25.885 25.46 25.48 389,026
08/26/2013 26.03 26.389 25.94 26.07 226,451
08/23/2013 26.07 26.3 25.83 26 360,788
08/22/2013 26.02 26.34 25.945 26.07 225,059
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?