Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	21.81	22.04	21.09	21.34	661,049	-0.36(-1.66%)
Feb 27, 2018	22.14	22.49	21.51	21.70	990,204	-0.44(-1.99%)
Feb 26, 2018	21.35	22.14	21.17	22.14	859,077	+1.01(+4.78%)
Feb 23, 2018	22.04	22.04	20.81	21.13	1,251,309	-0.85(-3.87%)
Feb 22, 2018	22.11	22.20	21.44	21.98	2,330,773	+0.33(+1.52%)
Feb 21, 2018	21.27	21.79	20.92	21.65	1,459,494	+0.51(+2.41%)
Feb 20, 2018	20.28	21.47	20.28	21.14	1,144,676	+0.76(+3.73%)
Feb 16, 2018		20.38	20.38	20.38	0	+0.11(+0.54%)
Feb 15, 2018		20.27	19.30	20.27	1,117,184	+0.78(+4.00%)
Feb 14, 2018	18.96	19.72	18.96	19.49	1,138,315	+0.39(+2.04%)
Feb 13, 2018	18.97	19.21	18.80	19.10	921,633	-0.01(-0.05%)
Feb 12, 2018	19.30	19.38	18.68	19.11	1,779,180	+0.19(+1.00%)
Feb 09, 2018	18.25	19.67	17.92	18.92	3,898,065	+1.07(+5.99%)
Feb 08, 2018	19.07	19.79	17.84	17.85	6,983,163	-1.36(-7.08%)
Feb 07, 2018	23.92	24.46	19.52	19.21	14,008,665	-11.15(-36.73%)
Feb 06, 2018	27.83	30.74	27.73	30.36	2,155,411	+1.28(+4.40%)
Feb 05, 2018	30.20	30.55	28.80	29.08	1,174,719	-1.43(-4.69%)
Feb 02, 2018	30.80	31.11	30.16	30.51	1,028,852	-0.75(-2.40%)

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.