Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	20.33	20.71	20.33	20.55	132,607	+0.02(+0.10%)
Mar 28, 2014	20.69	21.11	20.33	20.53	58,083	-0.20(-0.96%)
Mar 27, 2014	20.59	20.75	20.30	20.73	101,125	+0.13(+0.63%)
Mar 26, 2014	20.90	21.03	20.57	20.60	82,211	-0.16(-0.77%)
Mar 25, 2014	20.63	21.05	20.61	20.76	88,900	+0.19(+0.92%)
Mar 24, 2014	20.90	20.90	20.23	20.57	57,001	-0.37(-1.77%)
Mar 21, 2014	20.87	21.12	20.52	20.94	98,974	+0.18(+0.87%)
Mar 20, 2014	20.51	20.97	20.00	20.76	65,768	+0.05(+0.24%)
Mar 19, 2014	20.39	20.90	20.39	20.71	70,942	+0.23(+1.12%)
Mar 18, 2014	20.78	20.79	19.89	20.48	185,000	-0.34(-1.63%)
Mar 17, 2014	19.95	20.92	19.77	20.82	89,666	+0.98(+4.94%)
Mar 14, 2014	19.48	20.03	19.40	19.84	51,996	-0.06(-0.30%)
Mar 13, 2014	19.37	21.44	19.37	19.90	273,794	+0.66(+3.43%)
Mar 12, 2014	18.98	19.35	18.95	19.24	41,382	+0.22(+1.16%)
Mar 11, 2014	19.63	19.63	18.94	19.02	76,368	-0.50(-2.56%)
Mar 10, 2014	19.21	19.56	19.04	19.52	72,264	+0.13(+0.67%)
Mar 07, 2014	19.40	19.55	18.96	19.39	119,049	-0.09(-0.46%)
Mar 06, 2014	18.00	19.56	18.00	19.48	270,179	+1.38(+7.62%)
Mar 05, 2014	17.47	18.25	17.22	18.10	151,704	+0.73(+4.20%)
Mar 04, 2014	17.25	17.66	17.07	17.37	113,836	+0.24(+1.40%)

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.