Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.54	32.54	32.54	0	-0.22(-0.67%)
Dec 28, 2017	33.18	33.29	32.60	32.76	430,990	-0.24(-0.73%)
Dec 27, 2017	32.94	33.35	32.73	33.00	472,307	+0.04(+0.12%)
Dec 26, 2017	33.50	33.50	32.52	32.96	704,764	-0.56(-1.67%)
Dec 22, 2017	33.52	34.18	33.11	33.52	412,403	-0.05(-0.15%)
Dec 21, 2017	33.68	34.00	33.20	33.57	462,904	+0.04(+0.12%)
Dec 20, 2017	33.68	34.48	33.27	33.53	851,245	+0.02(+0.06%)
Dec 19, 2017	33.44	33.80	33.08	33.51	514,453	+0.10(+0.30%)
Dec 18, 2017	33.00	33.56	32.57	33.41	989,365	+0.54(+1.64%)
Dec 15, 2017	31.88	33.14	31.62	32.87	880,562	+1.17(+3.69%)
Dec 14, 2017	31.54	32.51	31.43	31.70	625,061	+0.16(+0.51%)
Dec 13, 2017	31.33	32.16	30.91	31.54	636,489	+0.20(+0.64%)
Dec 12, 2017	31.37	31.80	31.30	31.34	626,139	-0.42(-1.32%)
Dec 11, 2017	32.28	33.01	31.53	31.76	670,913	-0.50(-1.55%)
Dec 08, 2017	32.79	33.55	32.11	32.26	1,092,020	-0.53(-1.62%)
Dec 07, 2017	31.55	33.07	31.32	32.79	1,173,458	+0.99(+3.11%)
Dec 06, 2017	31.20	32.25	31.20	31.80	987,779	+0.40(+1.27%)
Dec 05, 2017	32.36	32.79	31.01	31.40	1,465,731	-0.99(-3.06%)
Dec 04, 2017	32.62	32.94	31.85	32.39	1,279,223	+0.12(+0.37%)

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.