Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	37.28	38.13	37.17	37.90	808,272	+0.65(+1.74%)
Feb 26, 2016	37.92	38.08	37.22	37.25	886,333	-0.37(-0.98%)
Feb 25, 2016	38.11	38.50	36.73	37.62	316,541	-0.35(-0.92%)
Feb 24, 2016	37.20	38.11	36.70	37.97	555,355	+0.40(+1.06%)
Feb 23, 2016	37.49	38.25	37.30	37.57	623,103	-1.28(-3.29%)
Feb 22, 2016	38.64	39.47	38.53	38.85	518,094	+0.73(+1.92%)
Feb 19, 2016	37.53	38.47	36.91	38.12	354,579	+0.21(+0.55%)
Feb 18, 2016	38.41	38.99	37.00	37.91	543,892	-0.38(-0.99%)
Feb 17, 2016	37.41	38.50	37.07	38.29	543,136	+1.33(+3.60%)
Feb 16, 2016	35.38	37.05	35.08	36.96	537,153	+2.26(+6.51%)
Feb 12, 2016	34.80	34.70	34.70	34.70	379,900	+0.38(+1.11%)
Feb 11, 2016	33.84	34.79	33.33	34.32	452,448	-0.35(-1.01%)
Feb 10, 2016	34.76	35.92	34.49	34.67	551,747	-0.25(-0.72%)
Feb 09, 2016	34.09	35.53	32.96	34.92	759,457	+0.21(+0.61%)
Feb 08, 2016	35.51	35.51	33.49	34.71	1,184,889	-1.68(-4.62%)
Feb 05, 2016	37.79	38.59	36.25	36.39	639,228	-1.72(-4.51%)
Feb 04, 2016	38.08	38.38	37.27	38.11	619,732	+0.08(+0.21%)
Feb 03, 2016	37.91	38.13	35.55	38.03	1,083,171	+0.75(+2.01%)
Feb 02, 2016	38.45	38.64	36.79	37.28	1,059,106	-1.64(-4.21%)

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.