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%)
Nov 01, 2012	12.46	12.48	11.81	12.07	178,423	-0.42(-3.36%)
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%)
Oct 01, 2012	12.70	12.93	12.57	12.90	58,961	+0.20(+1.57%)
Sep 28, 2012	12.82	12.99	12.60	12.70	46,120	-0.26(-2.01%)
Sep 27, 2012	12.72	13.14	12.56	12.96	43,356	+0.36(+2.86%)
Sep 26, 2012	12.52	12.86	12.43	12.60	65,470	+0.09(+0.72%)
Sep 25, 2012	13.01	13.01	12.38	12.51	54,041	-0.46(-3.55%)
Sep 24, 2012	13.43	13.63	12.72	12.97	72,026	-0.89(-6.42%)
Sep 21, 2012	13.90	14.03	13.75	13.86	172,328	-0.13(-0.93%)
Sep 20, 2012	13.90	14.39	13.87	13.99	132,046	-0.09(-0.64%)
Sep 19, 2012	13.31	14.44	12.56	14.08	116,718	+0.74(+5.55%)
Sep 18, 2012	12.87	13.37	12.87	13.34	52,789	+0.38(+2.93%)
Sep 17, 2012	11.77	12.99	11.77	12.96	57,025	+0.31(+2.45%)
Sep 14, 2012	12.33	12.74	11.51	12.65	216,659	+0.31(+2.51%)
Sep 13, 2012	10.75	12.37	10.75	12.34	204,654	+0.91(+8.01%)
Sep 12, 2012	11.00	11.51	10.87	11.43	69,997	+0.19(+1.65%)
Sep 11, 2012	10.34	11.25	10.16	11.24	437,573	-0.73(-6.10%)
Sep 10, 2012	12.00	12.08	11.71	11.97	158,895	+0.02(+0.17%)
Sep 07, 2012	12.11	12.17	11.56	11.95	77,452	+0.38(+3.28%)
Sep 06, 2012	11.18	11.57	11.14	11.57	135,971	+0.46(+4.14%)
Sep 05, 2012	11.03	11.12	10.96	11.11	80,689	+0.11(+1.00%)

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.