Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	49.60	50.15	48.62	48.88	780,236	-0.92(-1.85%)
Apr 27, 2017	50.50	50.55	49.45	49.80	955,514	-0.52(-1.03%)
Apr 26, 2017	49.81	51.19	46.04	50.32	4,439,152	-3.52(-6.54%)
Apr 25, 2017	54.67	55.18	53.77	53.84	1,138,691	-0.17(-0.31%)
Apr 24, 2017	52.75	54.17	52.47	54.01	737,991	+2.27(+4.39%)
Apr 21, 2017	51.81	52.10	51.12	51.74	352,898	-0.07(-0.14%)
Apr 20, 2017	51.01	51.93	50.36	51.81	435,905	+1.10(+2.17%)
Apr 19, 2017	51.74	52.75	50.68	50.71	681,172	-0.67(-1.30%)
Apr 18, 2017	50.89	51.79	50.78	51.38	347,668	+0.37(+0.73%)
Apr 17, 2017	50.93	51.31	50.45	51.01	377,137	+0.25(+0.49%)
Apr 13, 2017	50.78	51.49	50.38	50.76	504,547	-0.10(-0.20%)
Apr 12, 2017	50.85	51.00	50.17	50.86	518,103	+0.06(+0.12%)
Apr 11, 2017	50.85	51.34	49.96	50.80	492,672	-0.31(-0.61%)
Apr 10, 2017	51.79	51.95	50.68	51.11	329,768	-0.27(-0.53%)
Apr 07, 2017	50.67	52.22	50.63	51.38	719,604	+0.48(+0.94%)
Apr 06, 2017	49.95	51.18	49.58	50.90	511,365	+1.01(+2.02%)
Apr 05, 2017	49.86	50.37	49.44	49.89	809,462	+0.17(+0.34%)
Apr 04, 2017	49.49	50.21	49.12	49.72	838,554	+0.17(+0.34%)
Apr 03, 2017	49.00	50.84	48.37	49.55	1,187,609	+1.25(+2.59%)
Mar 31, 2017	47.02	48.63	46.89	48.30	524,624	+1.36(+2.90%)
Mar 30, 2017	46.29	47.10	46.29	46.94	176,323	+0.52(+1.12%)
Mar 29, 2017	46.07	46.63	45.85	46.42	196,956	+0.23(+0.50%)
Mar 28, 2017	45.22	46.42	44.75	46.19	287,578	+0.97(+2.15%)
Mar 27, 2017	44.20	45.54	43.50	45.22	245,161	+0.25(+0.56%)
Mar 24, 2017	44.78	45.35	44.54	44.97	182,421	+0.26(+0.58%)
Mar 23, 2017	44.95	45.31	44.30	44.71	247,497	-0.24(-0.53%)
Mar 22, 2017	43.95	45.21	43.18	44.95	404,234	+0.38(+0.85%)
Mar 21, 2017	47.35	47.35	44.44	44.57	411,433	-2.50(-5.31%)
Mar 20, 2017	47.05	47.66	46.76	47.07	220,523	+0.09(+0.19%)
Mar 17, 2017	46.40	47.05	46.01	46.98	355,423	+0.49(+1.05%)
Mar 16, 2017	46.29	47.08	46.03	46.49	315,728	+0.39(+0.85%)
Mar 15, 2017	45.50	46.24	45.22	46.10	332,301	+0.49(+1.07%)
Mar 14, 2017	46.05	46.05	45.41	45.61	365,333	-0.94(-2.02%)
Mar 13, 2017	46.31	46.64	45.89	46.55	273,522	+0.31(+0.67%)
Mar 10, 2017	46.30	46.82	45.94	46.24	262,245	+0.24(+0.52%)
Mar 09, 2017	46.03	46.44	45.65	46.00	178,383	-0.07(-0.15%)
Mar 08, 2017	45.91	46.50	45.80	46.07	224,058	+0.53(+1.16%)
Mar 07, 2017	45.09	45.70	45.00	45.54	277,320	+0.32(+0.71%)
Mar 06, 2017	45.26	45.53	44.35	45.22	267,672	-0.63(-1.37%)
Mar 03, 2017	45.86	46.88	45.26	45.85	175,862	-0.07(-0.15%)
Mar 02, 2017	46.92	46.92	45.39	45.92	292,753	-0.77(-1.65%)
Mar 01, 2017	46.80	47.11	46.15	46.69	379,384	+0.60(+1.30%)
Feb 28, 2017	47.47	47.73	46.05	46.09	370,848	-1.37(-2.89%)
Feb 27, 2017	47.50	47.73	46.90	47.46	576,282	-0.01(-0.02%)
Feb 24, 2017	47.34	47.78	46.45	47.47	552,900	-0.57(-1.19%)
Feb 23, 2017	49.09	49.09	46.77	48.04	436,202	-0.97(-1.98%)
Feb 22, 2017	49.75	49.75	48.59	49.01	601,870	-1.00(-2.00%)
Feb 21, 2017	48.82	50.10	48.50	50.01	649,459	+1.22(+2.50%)
Feb 17, 2017		48.79	48.79	48.79	0	+1.55(+3.28%)
Feb 16, 2017	47.10	47.38	46.69	47.24	393,025	+0.28(+0.60%)
Feb 15, 2017	45.94	47.07	45.94	46.96	464,957	+1.05(+2.29%)
Feb 14, 2017	45.47	46.29	45.18	45.91	493,970	+0.25(+0.55%)
Feb 13, 2017	46.53	46.70	45.64	45.66	291,936	-0.48(-1.04%)
Feb 10, 2017	45.55	46.20	44.81	46.14	792,612	+0.70(+1.54%)
Feb 09, 2017	45.68	46.00	45.10	45.44	559,511	-0.29(-0.63%)
Feb 08, 2017	47.56	47.56	45.43	45.73	709,849	-1.61(-3.40%)
Feb 07, 2017	47.60	48.10	47.20	47.34	434,094	-0.26(-0.55%)
Feb 06, 2017	47.57	47.80	47.19	47.60	464,024	-0.11(-0.23%)
Feb 03, 2017	48.26	48.45	46.94	47.71	1,069,154	-0.28(-0.58%)
Feb 02, 2017	45.59	48.21	45.29	47.99	931,089	+1.98(+4.30%)

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.