Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	13.69	14.03	13.54	14.03	0	+0.09(+0.65%)
Apr 29, 2013	13.90	13.98	13.80	13.94	10,333	+0.05(+0.36%)
Apr 26, 2013	14.07	14.07	13.82	13.89	8,438	-0.24(-1.70%)
Apr 25, 2013	14.19	14.25	14.09	14.13	0	+0.03(+0.21%)
Apr 24, 2013	13.46	14.30	13.08	14.10	0	+0.64(+4.75%)
Apr 23, 2013	13.29	13.48	13.16	13.46	7,804	+0.27(+2.05%)
Apr 22, 2013	13.19	13.22	12.75	13.19	13,427	-0.05(-0.38%)
Apr 19, 2013	13.34	13.54	12.73	13.24	13,666	-0.14(-1.05%)
Apr 18, 2013	12.45	13.78	12.45	13.38	42,858	-0.51(-3.67%)
Apr 17, 2013	14.24	14.46	13.79	13.89	26,149	-0.45(-3.14%)
Apr 16, 2013	14.10	14.39	14.10	14.34	60,398	+0.29(+2.06%)
Apr 15, 2013	14.10	14.10	13.65	14.05	30,082	-0.16(-1.13%)
Apr 12, 2013	14.53	14.56	14.21	14.21	12,169	-0.45(-3.07%)
Apr 11, 2013	14.55	14.79	14.49	14.66	30,637	+0.05(+0.34%)
Apr 10, 2013	14.00	14.65	14.00	14.61	47,712	+0.10(+0.69%)
Apr 09, 2013	13.80	14.75	13.63	14.51	56,218	+0.69(+4.99%)
Apr 08, 2013	14.67	14.67	13.60	13.82	24,107	-0.87(-5.92%)
Apr 05, 2013	14.78	15.25	14.48	14.69	24,275	-0.25(-1.67%)
Apr 04, 2013	14.72	14.98	14.50	14.94	44,772	+0.20(+1.36%)
Apr 03, 2013	15.38	15.48	14.74	14.74	22,178	-0.63(-4.10%)
Apr 02, 2013	15.66	15.74	15.35	15.37	14,477	-0.23(-1.47%)

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.