Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.16	15.16	14.32	14.51	540,800	-0.49(-3.27%)
Dec 28, 2018	14.95	15.22	14.54	15.00	753,800	+0.14(+0.94%)
Dec 27, 2018	14.69	15.19	14.22	14.86	401,097	-0.13(-0.87%)
Dec 26, 2018	14.10	15.04	13.96	14.99	671,708	+1.08(+7.76%)
Dec 24, 2018	13.80	14.38	13.75	13.91	261,600	-0.16(-1.14%)
Dec 21, 2018	14.74	14.74	13.98	14.07	547,900	-0.49(-3.37%)
Dec 20, 2018	14.70	15.11	14.30	14.56	498,096	-0.13(-0.88%)
Dec 19, 2018	15.65	15.66	14.55	14.69	584,077	-1.05(-6.67%)
Dec 18, 2018	15.57	16.15	15.47	15.74	948,265	+0.35(+2.27%)
Dec 17, 2018	15.53	15.78	15.15	15.39	913,156	-0.17(-1.09%)
Dec 14, 2018	15.50	16.18	15.39	15.56	601,900	-0.29(-1.83%)
Dec 13, 2018	16.18	16.40	15.78	15.85	515,791	-0.22(-1.37%)
Dec 12, 2018	16.31	16.50	15.92	16.07	884,788	+0.09(+0.56%)
Dec 11, 2018	16.26	16.82	15.65	15.98	799,237	+0.09(+0.57%)
Dec 10, 2018	15.59	16.16	15.59	15.89	628,715	+0.25(+1.60%)
Dec 07, 2018	15.89	16.38	15.36	15.64	987,200	-0.31(-1.94%)
Dec 06, 2018	16.73	16.93	15.51	15.95	1,269,144	-1.63(-9.27%)
Dec 04, 2018	17.98	18.20	17.39	17.58	820,700	-0.56(-3.09%)

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.