Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	16.00	16.39	16.00	16.20	56,836	-0.04(-0.25%)
Feb 27, 2013	16.24	16.50	16.17	16.24	29,356	-0.12(-0.73%)
Feb 26, 2013	16.25	16.58	16.25	16.36	18,952	-0.21(-1.27%)
Feb 22, 2013	16.62	16.62	16.50	16.57	25,851	+0.04(+0.24%)
Feb 21, 2013	16.65	16.65	16.38	16.53	48,611	-0.10(-0.60%)
Feb 20, 2013	16.53	16.70	16.50	16.63	72,886	+0.04(+0.24%)
Feb 19, 2013	15.65	16.61	15.65	16.59	158,745	-0.04(-0.24%)
Feb 15, 2013	16.70	16.70	16.55	16.63	80,322	-0.02(-0.12%)
Feb 14, 2013	16.61	16.70	16.61	16.65	99,701	+0.04(+0.24%)
Feb 13, 2013	16.61	16.76	16.58	16.61	51,625	-0.04(-0.24%)
Feb 12, 2013	16.61	16.65	16.58	16.65	23,217	-0.01(-0.06%)
Feb 11, 2013	16.85	16.89	16.58	16.66	68,447	-0.15(-0.89%)
Feb 08, 2013	16.66	16.86	16.63	16.81	59,896	+0.16(+0.96%)
Feb 07, 2013	16.50	16.69	16.49	16.65	48,051	-0.06(-0.36%)
Feb 06, 2013	16.66	16.80	16.47	16.71	120,715	+0.05(+0.30%)
Feb 04, 2013	16.57	16.82	16.26	16.66	28,357	-0.16(-0.95%)

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.