Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	32.03	32.11	30.80	31.10	742,270	-0.62(-1.95%)
Jan 30, 2018	31.43	31.79	30.86	31.72	915,297	+0.11(+0.35%)
Jan 29, 2018	31.77	32.22	30.71	31.61	1,089,716	-0.57(-1.77%)
Jan 26, 2018	31.68	32.21	31.44	32.18	551,201	+0.94(+3.01%)
Jan 25, 2018	31.92	32.23	31.06	31.24	615,577	-0.23(-0.73%)
Jan 24, 2018	32.55	32.58	31.18	31.47	1,030,009	-1.31(-4.00%)
Jan 23, 2018	32.86	33.73	32.50	32.78	493,628	-0.05(-0.15%)
Jan 22, 2018	33.33	33.68	32.66	32.83	665,106	-0.63(-1.88%)
Jan 19, 2018	34.32	34.99	33.35	33.46	964,460	-1.01(-2.93%)
Jan 18, 2018	36.50	36.75	34.34	34.47	1,569,050	-2.54(-6.86%)
Jan 17, 2018	37.02	37.18	36.48	37.01	689,972	+0.07(+0.19%)
Jan 16, 2018	36.78	37.34	36.48	36.94	972,455	+0.44(+1.21%)
Jan 12, 2018		36.50	36.50	36.50	0	+0.20(+0.55%)
Jan 11, 2018	35.23	36.60	34.95	36.30	549,953	+1.33(+3.80%)
Jan 10, 2018	35.63	35.73	34.52	34.97	875,608	-0.96(-2.67%)
Jan 09, 2018	37.01	37.91	35.80	35.93	955,301	-1.20(-3.23%)
Jan 08, 2018	36.70	37.20	35.56	37.13	842,984	+0.31(+0.84%)
Jan 05, 2018	36.78	38.36	36.40	36.82	1,814,505	+1.68(+4.78%)
Jan 04, 2018	35.33	35.74	34.81	35.14	784,679	+0.16(+0.46%)
Jan 03, 2018	34.94	35.37	34.80	34.98	397,651	+0.14(+0.40%)

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.