Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	31.44	31.28	31.28	31.28	104,300	+0.03(+0.10%)
Dec 30, 2014	31.90	32.34	31.10	31.25	95,191	-0.71(-2.22%)
Dec 29, 2014	31.25	32.06	30.55	31.96	165,655	-0.21(-0.65%)
Dec 26, 2014	32.61	32.80	31.91	32.17	133,873	-0.22(-0.68%)
Dec 24, 2014	31.99	32.39	32.39	32.39	94,900	+0.57(+1.79%)
Dec 23, 2014	32.11	32.14	31.50	31.82	95,233	-0.18(-0.56%)
Dec 22, 2014	31.70	32.22	31.26	32.00	189,723	+0.52(+1.65%)
Dec 19, 2014	31.96	31.96	31.48	31.48	208,889	-0.35(-1.10%)
Dec 18, 2014	31.36	31.92	30.72	31.83	418,388	+1.00(+3.24%)
Dec 17, 2014	30.11	30.90	29.59	30.83	193,822	+0.74(+2.46%)
Dec 16, 2014	30.44	31.92	29.78	30.09	422,422	-0.37(-1.21%)
Dec 15, 2014	29.40	30.85	29.40	30.46	430,938	+1.17(+3.99%)
Dec 12, 2014	29.03	29.90	28.73	29.29	124,603	-0.05(-0.17%)
Dec 11, 2014	29.22	29.87	29.06	29.34	109,809	+0.43(+1.49%)
Dec 10, 2014	29.57	29.95	28.48	28.91	445,338	-0.73(-2.46%)
Dec 09, 2014	28.33	29.77	28.16	29.64	209,127	+0.75(+2.60%)
Dec 08, 2014	28.62	29.19	28.58	28.89	270,461	+0.23(+0.80%)
Dec 05, 2014	27.27	28.82	27.27	28.66	311,848	+1.52(+5.60%)
Dec 04, 2014	27.00	27.42	26.63	27.14	332,444	+0.28(+1.04%)
Dec 03, 2014	26.01	26.99	25.99	26.86	332,656	+0.98(+3.79%)
Dec 02, 2014	25.36	26.22	25.15	25.88	594,726	+0.58(+2.29%)

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.