Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	16.23	16.23	16.00	16.07	15,917	-0.09(-0.56%)
Mar 27, 2013	16.09	16.22	16.09	16.16	21,774	-0.08(-0.49%)
Mar 26, 2013	16.23	16.25	16.12	16.24	30,493	+0.11(+0.68%)
Mar 25, 2013	15.99	16.25	15.90	16.13	81,009	+0.02(+0.12%)
Mar 22, 2013	16.30	16.30	16.05	16.11	8,707	-0.07(-0.43%)
Mar 21, 2013	16.08	16.27	15.70	16.18	26,143	-0.04(-0.25%)
Mar 20, 2013	16.28	16.30	16.09	16.22	18,441	-0.01(-0.06%)
Mar 19, 2013	16.20	16.25	16.05	16.23	24,324	+0.03(+0.19%)
Mar 18, 2013	16.07	16.21	16.07	16.20	35,162	-0.07(-0.43%)
Mar 15, 2013	16.25	16.40	16.19	16.27	33,033	-0.04(-0.25%)
Mar 14, 2013	16.14	16.40	16.12	16.31	57,876	+0.20(+1.24%)
Mar 13, 2013	16.01	16.20	16.00	16.11	67,172	+0.00(+0.00%)
Mar 12, 2013	16.41	16.41	16.09	16.11	18,917	-0.14(-0.86%)
Mar 11, 2013	16.43	16.55	15.90	16.25	84,937	-0.28(-1.69%)
Mar 08, 2013	16.41	16.59	16.15	16.53	28,146	+0.22(+1.35%)
Mar 07, 2013	16.51	16.51	16.23	16.31	20,979	-0.01(-0.06%)
Mar 06, 2013	16.40	16.51	16.23	16.32	69,616	+0.02(+0.12%)
Mar 05, 2013	16.47	16.70	16.25	16.30	83,754	-0.29(-1.75%)
Mar 04, 2013	16.60	16.74	16.44	16.59	46,967	-0.01(-0.06%)

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.