Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	12.40	12.49	12.20	12.49	4,575	+0.19(+1.54%)
Oct 26, 2012	12.15	12.30	12.30	12.30	9,500	+0.13(+1.07%)
Oct 25, 2012	11.90	12.17	11.89	12.17	3,631	+0.26(+2.18%)
Oct 24, 2012	12.20	12.27	11.61	11.91	35,399	-0.19(-1.57%)
Oct 23, 2012	11.94	12.18	11.73	12.10	13,536	+0.41(+3.51%)
Oct 19, 2012	12.34	12.34	11.51	11.69	197,981	-0.77(-6.18%)
Oct 18, 2012	12.58	12.79	12.44	12.46	48,256	-0.17(-1.35%)
Oct 17, 2012	12.25	12.63	12.15	12.63	21,817	+0.37(+3.02%)
Oct 16, 2012	12.48	12.50	12.12	12.26	18,250	-0.14(-1.13%)
Oct 15, 2012	11.84	12.46	11.84	12.40	15,799	+0.64(+5.44%)
Oct 12, 2012	11.90	11.96	11.64	11.76	15,583	-0.14(-1.18%)
Oct 11, 2012	11.97	12.29	11.84	11.90	12,402	+0.02(+0.17%)
Oct 10, 2012	12.03	12.52	11.85	11.88	26,679	-0.09(-0.75%)
Oct 09, 2012	12.21	12.32	11.78	11.97	18,110	-0.14(-1.16%)
Oct 08, 2012	11.81	12.23	11.67	12.11	64,253	+0.16(+1.34%)
Oct 05, 2012	12.78	12.92	11.56	11.95	62,389	-0.82(-6.42%)
Oct 04, 2012	12.85	12.85	12.37	12.77	18,345	-0.01(-0.08%)
Oct 03, 2012	12.84	12.96	12.75	12.78	21,184	-0.09(-0.70%)
Oct 02, 2012	12.90	13.00	12.75	12.87	47,214	-0.03(-0.23%)

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.