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%)
Apr 02, 2018	16.41	16.70	16.04	16.33	1,261,619	-0.27(-1.63%)
Mar 29, 2018		16.60	16.60	16.60	0	+0.88(+5.60%)
Mar 28, 2018	16.44	16.69	15.50	15.72	1,127,471	-0.83(-5.02%)
Mar 27, 2018	16.95	17.40	16.40	16.55	1,132,140	-0.23(-1.37%)
Mar 26, 2018	18.15	18.36	16.49	16.78	1,537,040	-0.94(-5.30%)
Mar 23, 2018	18.50	18.70	17.72	17.72	1,237,853	-0.86(-4.63%)
Mar 22, 2018	19.13	19.20	18.56	18.58	954,570	-0.90(-4.62%)
Mar 21, 2018	19.72	20.07	19.44	19.48	878,662	-0.35(-1.77%)
Mar 20, 2018	19.95	20.06	19.56	19.83	603,697	-0.13(-0.65%)
Mar 19, 2018	21.00	21.15	19.53	19.96	1,002,153	-1.19(-5.63%)
Mar 16, 2018	21.30	21.38	20.97	21.15	1,086,405	-0.16(-0.75%)
Mar 15, 2018	22.03	22.03	21.14	21.31	973,082	-0.52(-2.38%)
Mar 14, 2018	22.45	22.77	21.58	21.83	1,487,478	-0.39(-1.76%)
Mar 13, 2018	23.76	23.89	22.10	22.22	1,148,708	-1.48(-6.24%)
Mar 12, 2018	23.69	23.85	23.20	23.70	1,175,871	+0.39(+1.67%)
Mar 09, 2018	22.69	23.50	22.25	23.31	1,006,878	+0.69(+3.05%)
Mar 08, 2018	22.90	23.15	22.38	22.62	980,661	+0.11(+0.49%)
Mar 07, 2018	22.19	22.65	21.98	22.51	1,229,399	+0.08(+0.36%)
Mar 06, 2018	22.30	22.50	22.06	22.43	1,448,527	+0.53(+2.42%)
Mar 05, 2018	21.13	21.94	20.96	21.90	1,719,247	+0.54(+2.53%)
Mar 02, 2018	20.86	21.51	20.51	21.36	1,453,586	+0.17(+0.80%)
Mar 01, 2018	21.25	21.85	20.85	21.19	1,109,410	-0.15(-0.70%)
Feb 28, 2018	21.81	22.04	21.09	21.34	661,049	-0.36(-1.66%)
Feb 27, 2018	22.14	22.49	21.51	21.70	990,204	-0.44(-1.99%)
Feb 26, 2018	21.35	22.14	21.17	22.14	859,077	+1.01(+4.78%)
Feb 23, 2018	22.04	22.04	20.81	21.13	1,251,309	-0.85(-3.87%)
Feb 22, 2018	22.11	22.20	21.44	21.98	2,330,773	+0.33(+1.52%)
Feb 21, 2018	21.27	21.79	20.92	21.65	1,459,494	+0.51(+2.41%)
Feb 20, 2018	20.28	21.47	20.28	21.14	1,144,676	+0.76(+3.73%)
Feb 16, 2018		20.38	20.38	20.38	0	+0.11(+0.54%)
Feb 15, 2018		20.27	19.30	20.27	1,117,184	+0.78(+4.00%)
Feb 14, 2018	18.96	19.72	18.96	19.49	1,138,315	+0.39(+2.04%)
Feb 13, 2018	18.97	19.21	18.80	19.10	921,633	-0.01(-0.05%)
Feb 12, 2018	19.30	19.38	18.68	19.11	1,779,180	+0.19(+1.00%)
Feb 09, 2018	18.25	19.67	17.92	18.92	3,898,065	+1.07(+5.99%)
Feb 08, 2018	19.07	19.79	17.84	17.85	6,983,163	-1.36(-7.08%)
Feb 07, 2018	23.92	24.46	19.52	19.21	14,008,665	-11.15(-36.73%)
Feb 06, 2018	27.83	30.74	27.73	30.36	2,155,411	+1.28(+4.40%)
Feb 05, 2018	30.20	30.55	28.80	29.08	1,174,719	-1.43(-4.69%)
Feb 02, 2018	30.80	31.11	30.16	30.51	1,028,852	-0.75(-2.40%)

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.