Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	37.00	37.43	36.90	37.26	510,403	+0.26(+0.70%)
Mar 30, 2015	36.03	37.11	36.03	37.00	325,945	+1.19(+3.32%)
Mar 27, 2015	34.91	35.95	34.66	35.81	356,770	+0.91(+2.61%)
Mar 26, 2015	37.11	37.11	33.67	34.90	1,057,243	-2.63(-7.01%)
Mar 25, 2015	39.52	39.52	37.14	37.53	1,037,692	-1.54(-3.94%)
Mar 24, 2015	38.77	39.24	38.28	39.07	406,416	+0.21(+0.54%)
Mar 23, 2015	38.42	39.00	38.19	38.86	452,434	+0.27(+0.70%)
Mar 20, 2015	38.23	38.72	37.03	38.59	895,219	+0.68(+1.79%)
Mar 19, 2015	37.00	38.25	36.92	37.91	428,237	+0.90(+2.43%)
Mar 18, 2015	36.68	37.40	35.92	37.01	396,574	+0.36(+0.98%)
Mar 17, 2015	35.08	36.87	34.67	36.65	592,455	+1.49(+4.24%)
Mar 16, 2015	33.60	35.28	33.45	35.16	534,465	+1.64(+4.89%)
Mar 13, 2015	33.48	33.96	33.00	33.52	252,278	-0.08(-0.24%)
Mar 12, 2015	34.00	34.24	33.36	33.60	257,658	-0.20(-0.59%)
Mar 11, 2015	34.32	34.62	33.29	33.80	363,728	-0.35(-1.02%)
Mar 10, 2015	34.02	34.54	33.72	34.15	296,649	-0.21(-0.61%)
Mar 09, 2015	33.21	34.87	33.04	34.36	398,530	+1.15(+3.46%)
Mar 06, 2015	33.50	33.82	32.25	33.21	615,647	-0.61(-1.80%)
Mar 05, 2015	34.46	34.55	33.59	33.82	190,346	-0.49(-1.43%)
Mar 04, 2015	33.64	34.61	33.22	34.31	302,315	+0.37(+1.09%)
Mar 03, 2015	35.99	36.00	33.68	33.94	421,652	-1.19(-3.39%)

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.