Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	13.32	14.25	13.27	14.12	989,873	+0.72(+5.37%)
Nov 29, 2012	12.61	13.47	12.61	13.40	127,299	+0.32(+2.45%)
Nov 28, 2012	12.64	13.17	12.47	13.08	71,379	+0.34(+2.67%)
Nov 27, 2012	12.59	12.96	12.31	12.74	40,298	+0.19(+1.51%)
Nov 26, 2012	12.42	13.00	12.29	12.55	45,455	+0.09(+0.72%)
Nov 23, 2012	12.41	12.65	10.01	12.46	22,241	+0.07(+0.56%)
Nov 21, 2012	12.19	12.85	12.00	12.39	43,809	+0.16(+1.31%)
Nov 20, 2012	11.88	12.35	11.52	12.23	84,175	+0.25(+2.09%)
Nov 19, 2012	11.61	11.98	10.89	11.98	86,962	+0.49(+4.26%)
Nov 16, 2012	11.59	11.80	11.23	11.49	72,085	-0.13(-1.12%)
Nov 15, 2012	11.24	11.98	11.23	11.62	181,223	+0.38(+3.38%)
Nov 14, 2012	10.88	11.49	10.52	11.24	37,589	+0.49(+4.56%)
Nov 13, 2012	10.97	10.97	10.64	10.75	60,776	-0.33(-2.98%)
Nov 12, 2012	10.92	11.30	10.72	11.08	85,707	+0.21(+1.93%)
Nov 09, 2012	10.99	11.26	10.58	10.87	97,321	-0.14(-1.27%)
Nov 08, 2012	11.12	11.73	10.93	11.01	111,838	-0.15(-1.34%)
Nov 07, 2012	11.86	11.93	10.92	11.16	92,758	-0.90(-7.46%)
Nov 06, 2012	12.07	12.25	11.82	12.06	10,144	+0.02(+0.17%)
Nov 05, 2012	12.08	12.08	11.60	12.04	27,477	+0.00(+0.00%)
Nov 02, 2012	12.21	12.21	11.75	12.04	18,561	-0.03(-0.25%)

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.