Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	49.36	50.69	48.98	49.82	893,873	+0.32(+0.65%)
Nov 29, 2016	48.84	50.00	48.65	49.50	1,051,672	+0.50(+1.02%)
Nov 28, 2016	48.43	49.07	47.80	49.00	621,073	+0.64(+1.32%)
Nov 25, 2016	47.87	48.42	47.31	48.36	176,707	+0.49(+1.02%)
Nov 23, 2016		47.87	47.87	47.87	0	+2.45(+5.39%)
Nov 22, 2016	45.01	45.46	44.41	45.42	716,061	+0.41(+0.91%)
Nov 21, 2016	46.05	46.38	44.04	45.01	1,638,269	-1.94(-4.13%)
Nov 18, 2016	46.52	47.25	46.07	46.95	474,041	+0.37(+0.79%)
Nov 17, 2016	44.14	46.66	44.14	46.58	826,202	+2.37(+5.36%)
Nov 16, 2016	41.08	45.01	40.51	44.21	1,175,364	+2.70(+6.50%)
Nov 15, 2016	40.69	42.23	40.22	41.51	462,541	+0.71(+1.74%)
Nov 14, 2016	41.07	41.82	40.52	40.80	442,481	+0.02(+0.05%)
Nov 11, 2016	39.10	40.93	38.83	40.78	326,130	+1.58(+4.03%)
Nov 10, 2016	40.85	41.77	38.90	39.20	504,803	-1.05(-2.61%)
Nov 09, 2016	37.56	40.28	37.00	40.25	354,092	+2.15(+5.64%)
Nov 08, 2016	38.40	38.69	37.80	38.10	199,625	-0.17(-0.44%)
Nov 07, 2016	38.45	38.90	37.86	38.27	246,266	+0.62(+1.65%)
Nov 04, 2016	36.33	38.32	36.30	37.65	521,799	+1.07(+2.93%)
Nov 03, 2016	35.89	36.63	35.33	36.58	393,551	+0.84(+2.35%)
Nov 02, 2016	36.06	36.38	35.46	35.74	235,632	-0.23(-0.64%)
Nov 01, 2016	36.94	37.58	35.51	35.97	295,398	-0.79(-2.15%)
Oct 31, 2016	36.71	36.85	36.29	36.76	291,632	+0.26(+0.71%)
Oct 28, 2016	36.68	37.30	36.01	36.50	473,276	-0.02(-0.05%)
Oct 27, 2016	38.50	38.73	36.26	36.52	623,354	-2.00(-5.19%)
Oct 26, 2016	38.48	39.11	38.36	38.52	235,113	-0.24(-0.62%)
Oct 25, 2016	38.80	39.19	38.70	38.76	258,220	-0.06(-0.15%)
Oct 24, 2016	38.44	38.96	38.21	38.82	194,519	+0.61(+1.60%)
Oct 21, 2016	37.98	38.48	37.83	38.21	246,448	+0.00(+0.00%)
Oct 20, 2016	38.33	38.67	38.00	38.21	294,550	-0.17(-0.44%)
Oct 19, 2016	38.52	38.81	37.55	38.38	364,134	-0.38(-0.98%)
Oct 18, 2016	38.94	39.42	38.53	38.76	293,528	+0.20(+0.52%)
Oct 17, 2016	38.74	39.16	38.51	38.56	246,249	-0.31(-0.80%)
Oct 14, 2016	39.65	39.98	38.77	38.87	552,945	-0.48(-1.22%)
Oct 13, 2016	39.75	39.99	38.94	39.35	335,005	-0.69(-1.72%)
Oct 12, 2016	40.90	40.90	39.70	40.04	475,350	-1.03(-2.51%)
Oct 11, 2016	42.17	42.64	40.78	41.07	233,993	-1.39(-3.27%)
Oct 10, 2016	43.35	43.77	42.34	42.46	211,470	-0.46(-1.07%)
Oct 07, 2016	43.50	43.78	42.69	42.92	373,187	-0.61(-1.40%)
Oct 06, 2016	42.45	43.90	41.67	43.53	397,200	+1.19(+2.81%)
Oct 05, 2016	42.79	42.79	42.13	42.34	529,738	-0.08(-0.19%)
Oct 04, 2016	42.19	42.81	41.82	42.42	541,520	+0.18(+0.43%)
Oct 03, 2016	42.26	42.86	41.55	42.24	458,757	-0.10(-0.24%)
Sep 30, 2016	41.49	42.62	41.12	42.34	463,440	+1.24(+3.02%)
Sep 29, 2016	40.36	41.58	40.25	41.10	724,992	+0.51(+1.26%)
Sep 28, 2016	40.68	41.39	40.32	40.59	224,526	-0.06(-0.15%)
Sep 27, 2016	40.08	40.77	39.73	40.65	285,501	+0.53(+1.32%)
Sep 26, 2016	39.86	40.50	39.06	40.12	282,125	-0.16(-0.40%)
Sep 23, 2016	41.02	41.32	40.27	40.28	295,534	-0.74(-1.80%)
Sep 22, 2016	40.58	41.09	40.30	41.02	567,019	+0.86(+2.14%)
Sep 21, 2016	40.91	41.63	39.16	40.16	482,946	-0.53(-1.30%)
Sep 20, 2016	41.16	41.47	40.48	40.69	626,199	-1.77(-4.17%)
Sep 19, 2016	42.28	42.78	41.75	42.46	298,631	+0.64(+1.53%)
Sep 16, 2016	42.34	42.34	41.40	41.82	537,046	-0.61(-1.44%)
Sep 15, 2016	40.78	42.96	40.74	42.43	300,805	+1.51(+3.69%)
Sep 14, 2016	40.13	41.05	39.96	40.92	295,800	+0.60(+1.49%)
Sep 13, 2016	41.06	41.38	39.81	40.32	587,574	-1.06(-2.56%)
Sep 12, 2016	41.57	41.91	40.93	41.38	552,538	-0.63(-1.50%)
Sep 09, 2016	42.63	42.77	41.86	42.01	691,469	-0.96(-2.23%)
Sep 08, 2016	43.65	43.93	42.78	42.97	412,378	-0.58(-1.33%)
Sep 07, 2016	43.82	44.10	42.78	43.55	366,405	-0.19(-0.43%)
Sep 06, 2016	43.80	44.10	41.92	43.74	551,129	+0.20(+0.46%)
Sep 02, 2016	43.02	43.54	43.54	43.54	514,500	+0.78(+1.82%)

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.