Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.98	17.37	15.88	16.56	147,892	+0.56(+3.50%)
May 30, 2012	15.60	16.07	14.87	16.00	77,161	+0.06(+0.38%)
May 29, 2012	15.57	16.35	13.07	15.94	143,492	+0.38(+2.44%)
May 25, 2012	14.96	15.67	14.91	15.56	62,590	+0.68(+4.57%)
May 24, 2012	15.50	15.50	14.60	14.88	160,513	-0.61(-3.94%)
May 23, 2012	14.98	15.58	14.90	15.49	53,452	+0.20(+1.31%)
May 22, 2012	14.75	15.42	14.26	15.29	163,900	+0.54(+3.66%)
May 21, 2012	13.94	15.15	13.94	14.75	83,431	+0.78(+5.58%)
May 18, 2012	13.43	14.48	13.43	13.97	66,186	-0.29(-2.03%)
May 17, 2012	15.32	15.52	13.36	14.26	225,588	-0.94(-6.18%)
May 16, 2012	15.92	16.10	14.91	15.20	58,190	-0.65(-4.10%)
May 15, 2012	15.55	15.94	15.41	15.85	44,512	+0.19(+1.21%)
May 14, 2012	15.59	16.03	15.36	15.66	154,475	-0.09(-0.57%)
May 11, 2012	16.16	16.54	15.46	15.75	147,763	-0.48(-2.96%)
May 10, 2012	16.40	16.61	16.15	16.23	421,506	-0.17(-1.04%)
May 09, 2012	19.54	19.54	14.80	16.40	555,610	-3.61(-18.02%)
May 08, 2012	20.08	20.75	19.66	20.00	60,730	-0.18(-0.87%)
May 07, 2012	20.04	20.55	19.91	20.18	20,674	+0.18(+0.90%)
May 04, 2012	19.74	20.27	19.74	20.00	12,582	-0.24(-1.19%)
May 03, 2012	20.66	20.84	20.24	20.24	29,541	-0.37(-1.80%)
May 02, 2012	19.84	20.61	19.84	20.61	28,675	+0.70(+3.52%)

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.