Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.83	17.24	16.48	16.62	917,067	-0.39(-2.29%)
Apr 27, 2018	17.05	17.16	16.56	17.01	810,814	+0.02(+0.12%)
Apr 26, 2018	16.68	17.05	16.41	16.99	870,183	+0.59(+3.60%)
Apr 25, 2018	17.14	17.18	16.15	16.40	1,082,016	-0.59(-3.47%)
Apr 24, 2018	16.80	17.47	16.65	16.99	928,400	+0.33(+1.98%)
Apr 23, 2018	17.00	17.43	16.47	16.66	779,507	-0.37(-2.17%)
Apr 20, 2018	17.10	17.25	16.84	17.03	741,332	-0.05(-0.29%)
Apr 19, 2018	17.49	18.06	16.95	17.08	984,289	-0.81(-4.53%)
Apr 18, 2018	18.46	18.72	17.13	17.89	1,340,713	-0.91(-4.84%)
Apr 17, 2018	18.00	19.35	18.00	18.80	1,531,303	+1.28(+7.28%)
Apr 16, 2018	18.29	18.62	17.27	17.52	1,877,211	-1.78(-9.20%)
Apr 13, 2018	19.27	19.54	17.25	19.30	617,916	+0.22(+1.15%)
Apr 12, 2018	18.77	19.23	18.55	19.08	539,997	+0.43(+2.31%)
Apr 11, 2018	18.08	18.79	17.61	18.65	749,219	+0.33(+1.80%)
Apr 10, 2018	16.43	18.54	16.20	18.32	1,579,224	+2.29(+14.29%)
Apr 09, 2018	17.24	17.78	16.02	16.03	1,316,088	-1.07(-6.26%)
Apr 06, 2018	17.88	18.21	16.79	17.10	991,139	-1.11(-6.10%)
Apr 05, 2018	17.79	18.44	17.56	18.21	1,229,298	+0.57(+3.23%)
Apr 04, 2018	15.99	17.89	15.46	17.64	1,689,535	+1.52(+9.43%)
Apr 03, 2018	16.42	16.53	15.88	16.12	1,515,395	-0.21(-1.29%)

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.