Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	14.12	14.39	13.89	14.07	706,397	+0.21(+1.52%)
Oct 30, 2018	13.67	14.27	13.60	13.86	564,661	+0.17(+1.24%)
Oct 29, 2018	13.77	14.02	13.44	13.69	791,229	+0.10(+0.74%)
Oct 26, 2018	13.80	13.83	13.07	13.59	934,100	-0.69(-4.83%)
Oct 25, 2018	13.60	14.74	13.55	14.28	1,163,166	+0.80(+5.93%)
Oct 24, 2018	14.58	14.82	13.48	13.48	1,193,159	-1.24(-8.42%)
Oct 23, 2018	14.50	14.86	13.98	14.72	1,018,164	-0.13(-0.88%)
Oct 22, 2018	14.95	15.27	14.81	14.85	682,283	+0.05(+0.34%)
Oct 19, 2018	15.35	15.75	14.75	14.80	813,800	-0.48(-3.14%)
Oct 18, 2018	16.34	16.50	15.27	15.28	801,347	-1.48(-8.83%)
Oct 17, 2018	17.09	17.21	16.50	16.76	614,364	-0.19(-1.12%)
Oct 16, 2018	15.94	17.11	15.94	16.95	640,209	+1.30(+8.31%)
Oct 15, 2018	15.75	15.95	15.22	15.65	1,040,059	-0.01(-0.06%)
Oct 12, 2018	15.99	16.07	15.42	15.66	578,500	+0.24(+1.56%)
Oct 11, 2018	15.50	15.84	15.31	15.42	891,516	-0.27(-1.72%)
Oct 10, 2018	16.62	16.69	15.66	15.69	996,553	-1.15(-6.83%)
Oct 09, 2018	16.80	17.18	16.55	16.84	627,125	-0.19(-1.12%)
Oct 08, 2018	17.78	17.83	16.53	17.03	1,202,611	-0.73(-4.11%)
Oct 05, 2018	19.01	19.18	17.61	17.76	757,500	-1.33(-6.97%)
Oct 04, 2018	19.56	19.83	18.95	19.09	445,750	-0.55(-2.80%)
Oct 03, 2018	19.66	20.04	19.10	19.64	597,239	+0.11(+0.56%)
Oct 02, 2018	19.95	20.36	19.35	19.53	437,084	-0.48(-2.40%)

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.