Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	16.74	16.95	16.57	16.94	91,535	+0.20(+1.19%)
Jan 30, 2013	16.71	17.00	16.30	16.74	77,317	+0.21(+1.27%)
Jan 29, 2013	16.34	16.94	16.04	16.53	121,388	+0.02(+0.12%)
Jan 28, 2013	16.24	16.60	16.12	16.51	111,314	+0.18(+1.10%)
Jan 25, 2013	16.03	16.42	15.89	16.33	101,894	+0.20(+1.24%)
Jan 24, 2013	15.02	16.14	14.87	16.13	184,509	+1.13(+7.53%)
Jan 23, 2013	14.90	15.20	14.79	15.00	57,918	+0.10(+0.67%)
Jan 22, 2013	14.93	15.12	14.50	14.90	37,098	-0.08(-0.53%)
Jan 18, 2013	14.89	15.22	14.86	14.98	117,327	+0.01(+0.07%)
Jan 17, 2013	14.51	15.00	14.22	14.97	64,344	+0.56(+3.89%)
Jan 16, 2013	14.49	14.50	14.19	14.41	6,845	-0.04(-0.28%)
Jan 15, 2013	14.45	14.81	14.27	14.45	29,882	-0.11(-0.76%)
Jan 14, 2013	14.90	14.98	14.39	14.56	18,389	-0.44(-2.93%)
Jan 11, 2013	14.90	15.00	14.82	15.00	34,917	+0.11(+0.74%)
Jan 10, 2013	14.97	14.97	14.84	14.89	14,594	-0.06(-0.40%)
Jan 09, 2013	14.77	14.95	14.45	14.95	9,840	+0.18(+1.22%)
Jan 08, 2013	14.50	14.82	14.05	14.77	19,803	+0.36(+2.50%)
Jan 07, 2013	14.26	14.41	14.12	14.41	6,275	+0.02(+0.14%)
Jan 04, 2013	14.39	14.89	14.15	14.39	27,425	+0.10(+0.70%)
Jan 03, 2013	14.26	15.00	14.02	14.29	115,371	-0.06(-0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.