Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	16.00	16.21	15.95	16.00	0	+0.02(+0.13%)
Nov 27, 2013	15.90	16.00	15.75	15.98	0	+0.09(+0.57%)
Nov 26, 2013	15.13	15.90	15.13	15.89	0	+0.71(+4.68%)
Nov 25, 2013	15.29	15.42	15.16	15.18	20,936	+0.03(+0.20%)
Nov 22, 2013	14.89	15.30	14.84	15.15	0	+0.15(+1.00%)
Nov 21, 2013	14.08	15.03	14.08	15.00	20,295	+1.01(+7.22%)
Nov 20, 2013	13.60	13.99	13.59	13.99	0	+0.40(+2.94%)
Nov 19, 2013	14.42	14.46	13.20	13.59	142,350	-0.93(-6.40%)
Nov 18, 2013	14.92	15.38	14.50	14.52	0	-0.59(-3.90%)
Nov 15, 2013	15.05	15.59	14.91	15.11	0	+0.03(+0.20%)
Nov 14, 2013	15.65	15.65	14.99	15.08	0	-0.59(-3.77%)
Nov 12, 2013	15.65	15.98	15.54	15.67	0	-0.06(-0.38%)
Nov 11, 2013	15.72	15.90	15.67	15.73	0	+0.01(+0.06%)
Nov 08, 2013	15.60	15.83	15.39	15.72	0	+0.18(+1.16%)
Nov 07, 2013	16.00	16.46	15.54	15.54	28,914	-0.56(-3.48%)
Nov 06, 2013	16.70	16.70	16.07	16.10	26,970	-0.63(-3.77%)
Nov 05, 2013	16.41	17.00	16.37	16.73	0	-0.69(-3.96%)
Nov 04, 2013	17.18	17.55	17.02	17.42	59,818	+0.36(+2.11%)

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.