Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	36.67	37.10	36.32	36.95	229,478	+0.63(+1.73%)
Nov 27, 2015	36.52	36.76	36.25	36.32	96,367	-0.26(-0.71%)
Nov 25, 2015	35.29	36.58	36.58	36.58	286,100	+1.22(+3.45%)
Nov 24, 2015	35.60	36.20	34.95	35.36	482,879	-0.49(-1.37%)
Nov 23, 2015	36.49	36.70	35.22	35.85	494,154	-1.32(-3.55%)
Nov 20, 2015	36.03	38.59	35.90	37.17	1,051,616	+1.42(+3.97%)
Nov 19, 2015	32.83	36.26	32.60	35.75	523,964	+2.95(+8.99%)
Nov 18, 2015	32.27	33.06	29.87	32.80	1,118,808	+1.26(+3.99%)
Nov 17, 2015	31.60	32.74	31.17	31.54	522,997	+0.00(+0.00%)
Nov 16, 2015	31.95	32.31	30.83	31.54	487,827	-0.56(-1.74%)
Nov 13, 2015	32.00	32.46	31.81	32.10	278,275	-0.11(-0.34%)
Nov 12, 2015	32.97	33.07	32.14	32.21	272,547	-0.88(-2.66%)
Nov 11, 2015	33.47	34.21	33.04	33.09	209,241	-0.40(-1.19%)
Nov 10, 2015	34.12	34.41	33.13	33.49	226,244	-1.02(-2.96%)
Nov 09, 2015	33.75	34.60	33.46	34.51	310,565	+0.50(+1.47%)
Nov 06, 2015	32.43	34.20	30.52	34.01	192,535	+1.59(+4.90%)
Nov 05, 2015	32.73	32.73	31.54	32.42	213,241	-0.19(-0.58%)
Nov 04, 2015	33.02	33.09	31.69	32.61	335,372	-0.15(-0.46%)
Nov 03, 2015	32.94	33.32	32.30	32.76	377,895	-0.42(-1.27%)

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.