Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	41.70	40.89	40.89	40.89	381,900	-0.87(-2.08%)
Dec 30, 2015	42.17	43.00	41.44	41.76	311,001	-0.41(-0.97%)
Dec 29, 2015	41.56	43.19	41.33	42.17	537,083	+0.92(+2.23%)
Dec 28, 2015	41.17	41.28	39.97	41.25	300,640	+0.15(+0.36%)
Dec 24, 2015	40.25	41.10	41.10	41.10	331,500	+1.15(+2.88%)
Dec 23, 2015	39.95	40.55	39.63	39.95	444,623	+0.18(+0.45%)
Dec 22, 2015	39.10	40.10	38.94	39.77	303,262	+0.80(+2.05%)
Dec 21, 2015	40.12	40.29	38.50	38.97	475,345	+0.23(+0.59%)
Dec 18, 2015	38.21	39.47	38.07	38.74	616,170	+0.70(+1.84%)
Dec 17, 2015	37.59	38.64	37.09	38.04	313,749	+1.07(+2.89%)
Dec 16, 2015	37.62	37.62	36.16	36.97	432,482	-0.50(-1.33%)
Dec 15, 2015	37.44	38.40	36.76	37.47	661,197	+0.33(+0.89%)
Dec 14, 2015	36.92	37.84	36.15	37.14	529,831	+0.32(+0.87%)
Dec 11, 2015	36.58	37.84	36.42	36.82	315,483	-0.52(-1.39%)
Dec 10, 2015	35.77	38.08	35.51	37.34	502,778	+1.45(+4.04%)
Dec 09, 2015	35.34	36.25	35.05	35.89	640,115	+0.46(+1.30%)
Dec 08, 2015	34.57	35.61	34.30	35.43	229,387	+0.29(+0.83%)
Dec 07, 2015	36.35	36.52	34.92	35.14	379,795	-1.37(-3.75%)
Dec 04, 2015	36.70	37.30	36.21	36.51	392,074	-0.19(-0.52%)
Dec 03, 2015	37.47	38.25	36.47	36.70	482,541	+0.04(+0.11%)
Dec 02, 2015	36.77	36.90	36.42	36.66	211,043	-0.07(-0.19%)

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.