Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	26.63	26.87	26.37	26.60	276,900	-0.14(-0.52%)
Dec 30, 2019	27.36	27.36	26.59	26.74	290,516	-0.69(-2.52%)
Dec 27, 2019	27.74	27.84	26.91	27.43	294,300	-0.20(-0.72%)
Dec 26, 2019	27.65	27.75	27.38	27.63	138,711	+0.05(+0.18%)
Dec 24, 2019	27.38	27.69	27.22	27.58	93,100	+0.28(+1.03%)
Dec 23, 2019	26.85	27.34	26.60	27.30	385,385	+0.51(+1.90%)
Dec 20, 2019	26.55	26.84	26.20	26.79	442,000	+0.31(+1.17%)
Dec 19, 2019	26.58	26.86	26.20	26.48	415,860	-0.19(-0.71%)
Dec 18, 2019	27.21	27.28	26.34	26.67	518,140	-0.61(-2.24%)
Dec 17, 2019	26.84	27.51	26.50	27.28	748,500	+0.55(+2.06%)
Dec 16, 2019	26.50	26.78	26.21	26.73	431,041	+0.48(+1.83%)
Dec 13, 2019	26.47	26.85	26.07	26.25	454,900	-0.11(-0.42%)
Dec 12, 2019	25.46	26.37	25.35	26.36	311,576	+0.74(+2.89%)
Dec 11, 2019	24.77	25.68	24.63	25.62	252,843	+1.00(+4.06%)
Dec 10, 2019	24.60	24.98	24.38	24.62	307,957	+0.06(+0.24%)
Dec 09, 2019	25.00	25.17	24.53	24.56	217,118	-0.48(-1.92%)
Dec 06, 2019	24.54	25.16	24.45	25.04	521,300	+0.76(+3.13%)
Dec 05, 2019	24.32	24.52	24.16	24.28	377,217	-0.02(-0.08%)
Dec 04, 2019	24.22	24.67	24.12	24.30	285,665	+0.23(+0.96%)
Dec 03, 2019	23.49	24.12	23.31	24.07	711,804	+0.14(+0.59%)
Dec 02, 2019	24.56	24.57	23.30	23.93	597,997	-0.74(-3.00%)
Nov 29, 2019	25.06	25.19	24.55	24.67	289,400	-0.32(-1.28%)
Nov 27, 2019	24.90	25.07	24.60	24.99	233,800	+0.15(+0.60%)
Nov 26, 2019	24.79	25.28	24.70	24.84	384,756	+0.06(+0.24%)
Nov 25, 2019	24.26	24.97	24.26	24.78	345,387	+0.57(+2.33%)
Nov 22, 2019	24.53	24.62	23.75	24.21	322,700	-0.14(-0.60%)
Nov 21, 2019	24.25	24.81	24.02	24.36	427,957	-0.14(-0.57%)
Nov 20, 2019	25.47	25.58	24.42	24.50	443,925	-1.24(-4.82%)
Nov 19, 2019	25.65	26.01	25.41	25.74	525,737	+0.05(+0.19%)
Nov 18, 2019	25.80	26.25	25.61	25.69	669,762	-0.22(-0.85%)
Nov 15, 2019	26.88	27.16	25.79	25.91	920,400	-0.72(-2.70%)
Nov 14, 2019	26.49	26.99	26.01	26.63	964,020	+0.14(+0.53%)
Nov 13, 2019	26.00	26.95	23.43	26.49	1,853,961	+2.18(+8.97%)
Nov 12, 2019	23.48	24.46	23.48	24.31	1,410,645	+0.86(+3.69%)
Nov 11, 2019	22.89	23.70	22.52	23.45	1,194,510	+0.38(+1.63%)
Nov 08, 2019	22.82	23.14	22.74	23.07	706,300	+0.10(+0.44%)
Nov 07, 2019	23.37	23.63	22.90	22.97	381,105	-0.16(-0.69%)
Nov 06, 2019	23.92	23.92	23.02	23.13	396,913	-0.98(-4.04%)
Nov 05, 2019	24.15	25.29	24.09	24.11	800,642	+0.02(+0.06%)
Nov 04, 2019	23.78	24.15	23.42	24.09	381,700	+0.65(+2.77%)
Nov 01, 2019	22.99	23.71	22.75	23.44	328,000	+0.70(+3.08%)
Oct 31, 2019	22.23	22.98	22.08	22.74	568,989	+0.43(+1.93%)
Oct 30, 2019	21.71	22.38	21.59	22.31	413,453	+0.68(+3.14%)
Oct 29, 2019	22.00	22.14	21.52	21.63	205,626	-0.27(-1.23%)
Oct 28, 2019	21.41	22.03	21.41	21.90	194,044	+0.64(+3.01%)
Oct 25, 2019	21.22	21.48	21.09	21.26	247,600	+0.24(+1.14%)
Oct 24, 2019	21.47	21.96	21.02	21.02	306,057	-0.11(-0.52%)
Oct 23, 2019	21.20	21.57	21.00	21.13	252,966	-0.31(-1.45%)
Oct 22, 2019	21.62	21.72	21.08	21.44	300,739	-0.02(-0.09%)
Oct 21, 2019	21.25	21.59	21.21	21.46	250,923	+0.42(+2.00%)
Oct 18, 2019	21.24	21.36	20.89	21.04	282,800	-0.30(-1.41%)
Oct 17, 2019	21.60	21.79	21.29	21.34	166,318	-0.04(-0.19%)
Oct 16, 2019	21.73	21.80	21.15	21.38	349,378	-0.39(-1.79%)
Oct 15, 2019	21.39	22.20	21.39	21.77	354,838	+0.39(+1.82%)
Oct 14, 2019	22.02	22.22	21.37	21.38	259,270	-0.75(-3.37%)
Oct 11, 2019	21.83	22.39	21.62	22.12	392,700	+0.75(+3.53%)
Oct 10, 2019	21.09	21.74	21.09	21.37	313,313	+0.34(+1.62%)
Oct 09, 2019	21.09	21.16	20.78	21.03	261,081	+0.20(+0.96%)
Oct 08, 2019	21.34	21.53	20.81	20.83	829,674	-0.78(-3.61%)
Oct 07, 2019	21.28	21.71	21.22	21.61	830,293	+0.23(+1.08%)
Oct 04, 2019	20.28	21.44	20.22	21.38	647,700	+1.04(+5.09%)
Oct 03, 2019	19.78	20.35	19.44	20.34	592,104	+0.52(+2.62%)
Oct 02, 2019	20.24	20.41	19.56	19.82	712,668	-0.68(-3.29%)

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.