Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	25.50	25.59	24.71	24.83	60,038	-0.64(-2.51%)
Nov 26, 2014	25.16	25.47	25.47	25.47	172,500	+0.23(+0.91%)
Nov 25, 2014	24.99	25.48	24.77	25.24	426,561	+0.24(+0.96%)
Nov 24, 2014	24.72	25.35	24.36	25.00	337,666	+0.28(+1.13%)
Nov 21, 2014	24.44	25.52	24.17	24.72	883,206	+0.75(+3.13%)
Nov 20, 2014	23.93	24.24	23.53	23.97	442,607	-0.02(-0.08%)
Nov 19, 2014	24.50	25.64	22.61	23.99	669,786	+1.01(+4.40%)
Nov 18, 2014	21.60	23.04	21.60	22.98	268,003	+0.89(+4.03%)
Nov 17, 2014	22.63	23.52	22.00	22.09	124,184	-0.48(-2.13%)
Nov 14, 2014	22.44	23.05	22.09	22.57	70,574	+0.15(+0.67%)
Nov 13, 2014	23.09	23.71	22.33	22.42	96,256	-0.67(-2.90%)
Nov 12, 2014	23.06	23.18	21.90	23.09	154,296	-0.05(-0.22%)
Nov 11, 2014	22.56	23.31	22.15	23.14	397,231	+0.38(+1.67%)
Nov 10, 2014	22.34	22.98	22.16	22.76	58,926	+0.51(+2.29%)
Nov 07, 2014	22.60	22.89	21.69	22.25	91,787	-0.33(-1.46%)
Nov 06, 2014	22.17	22.82	21.90	22.58	74,849	+0.33(+1.48%)
Nov 05, 2014	21.99	22.40	21.83	22.25	94,444	+0.46(+2.11%)
Nov 04, 2014	21.72	21.92	21.44	21.79	88,152	+0.04(+0.18%)
Nov 03, 2014	21.93	22.12	21.41	21.75	86,716	-0.24(-1.09%)
Oct 31, 2014	22.22	22.86	20.87	21.99	142,242	+0.34(+1.57%)
Oct 30, 2014	21.88	22.34	21.39	21.65	64,299	-0.27(-1.23%)
Oct 29, 2014	20.78	22.11	20.78	21.92	58,137	+0.16(+0.74%)
Oct 28, 2014	20.99	21.91	20.95	21.76	98,994	+0.81(+3.87%)
Oct 27, 2014	20.99	21.19	21.12	20.95	32,527	-0.17(-0.80%)
Oct 24, 2014	21.39	21.66	21.02	21.12	90,272	-0.36(-1.68%)
Oct 23, 2014	21.52	22.11	21.14	21.48	130,541	+0.27(+1.27%)
Oct 22, 2014	22.01	22.12	21.09	21.21	63,109	-0.62(-2.84%)
Oct 21, 2014	21.60	22.34	20.99	21.83	69,406	+0.33(+1.53%)
Oct 20, 2014	21.43	21.61	21.18	21.50	162,539	-0.14(-0.65%)
Oct 17, 2014	22.02	22.15	20.95	21.64	169,649	-0.12(-0.55%)
Oct 16, 2014	19.74	21.78	19.36	21.76	434,837	+1.66(+8.26%)
Oct 15, 2014	19.00	20.30	19.00	20.10	223,563	+0.81(+4.20%)
Oct 14, 2014	19.15	19.97	19.00	19.29	115,325	+0.19(+0.99%)
Oct 13, 2014	18.90	19.64	18.76	19.10	131,331	+0.34(+1.81%)
Oct 10, 2014	19.84	19.84	18.23	18.76	179,996	-1.19(-5.96%)
Oct 09, 2014	21.07	21.07	19.92	19.95	56,115	-1.11(-5.27%)
Oct 08, 2014	20.47	21.15	20.29	21.06	89,287	+0.60(+2.93%)
Oct 07, 2014	21.11	21.19	20.38	20.46	146,639	-0.79(-3.72%)
Oct 06, 2014	21.76	22.14	21.00	21.25	82,953	-0.38(-1.76%)
Oct 03, 2014	22.20	22.20	21.58	21.63	63,741	-0.36(-1.64%)
Oct 02, 2014	21.85	22.47	21.58	21.99	108,600	+0.30(+1.38%)
Oct 01, 2014	21.76	22.15	21.37	21.69	162,636	-0.15(-0.69%)
Sep 30, 2014	22.88	23.08	21.82	21.84	118,610	-1.02(-4.46%)
Sep 29, 2014	23.00	23.45	22.65	22.86	45,466	-0.43(-1.85%)
Sep 26, 2014	22.93	23.50	22.50	23.29	94,373	+0.45(+1.97%)
Sep 25, 2014	23.20	23.20	22.33	22.84	110,787	-0.47(-2.02%)
Sep 24, 2014	23.00	23.36	22.69	23.31	64,480	+0.34(+1.48%)
Sep 23, 2014	23.51	23.62	22.87	22.97	97,705	-0.48(-2.05%)
Sep 22, 2014	24.32	24.47	23.32	23.45	115,237	-1.04(-4.25%)
Sep 19, 2014	25.50	25.56	24.42	24.49	252,508	-0.85(-3.35%)
Sep 18, 2014	25.29	25.62	25.19	25.34	95,998	+0.14(+0.56%)
Sep 17, 2014	25.27	25.70	25.14	25.20	77,588	+0.01(+0.04%)
Sep 16, 2014	24.99	25.41	24.81	25.19	203,029	+0.19(+0.76%)
Sep 15, 2014	24.80	25.01	24.76	25.00	147,609	+0.02(+0.08%)
Sep 12, 2014	24.88	25.04	24.83	24.98	102,304	+0.13(+0.52%)
Sep 11, 2014	24.58	25.09	24.58	24.85	138,866	+0.10(+0.40%)
Sep 10, 2014	24.99	24.99	24.46	24.75	236,537	-0.16(-0.64%)
Sep 09, 2014	25.03	25.05	24.76	24.91	156,471	-0.10(-0.40%)
Sep 08, 2014	24.99	25.03	24.38	25.01	252,086	+0.12(+0.48%)
Sep 05, 2014	24.30	25.04	24.23	24.89	176,397	+0.55(+2.26%)
Sep 04, 2014	24.00	24.57	23.82	24.34	172,798	+0.34(+1.42%)
Sep 03, 2014	24.35	24.35	23.64	24.00	230,823	-0.35(-1.44%)

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.