Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.88	14.14	13.87	13.93	168,379	-0.12(-0.85%)
May 30, 2013	14.05	14.11	13.97	14.05	61,455	+0.10(+0.72%)
May 29, 2013	13.89	14.12	13.89	13.95	78,048	-0.08(-0.57%)
May 28, 2013	14.06	14.31	13.62	14.03	83,406	+0.14(+1.01%)
May 24, 2013	13.84	14.00	13.76	13.89	0	-0.10(-0.71%)
May 23, 2013	13.93	14.31	13.72	13.99	0	-0.09(-0.64%)
May 22, 2013	14.20	14.44	13.94	14.08	0	-0.21(-1.47%)
May 21, 2013	13.72	14.50	13.71	14.29	0	+0.47(+3.40%)
May 20, 2013	13.42	13.85	13.12	13.82	0	+0.31(+2.29%)
May 17, 2013	13.84	13.84	13.38	13.51	0	-0.49(-3.50%)
May 16, 2013	13.85	14.00	13.71	14.00	174,638	+0.14(+1.01%)
May 15, 2013	13.63	14.10	13.60	13.86	0	+0.26(+1.91%)
May 13, 2013	13.71	13.72	13.48	13.60	0	+0.00(+0.00%)
May 10, 2013	13.89	14.13	13.55	13.60	0	-0.34(-2.44%)
May 09, 2013	13.80	14.02	13.80	13.94	0	-0.05(-0.36%)
May 08, 2013	13.91	14.10	13.85	13.99	0	-0.01(-0.07%)
May 07, 2013	13.92	14.00	13.86	14.00	0	+0.03(+0.21%)
May 06, 2013	13.93	14.19	13.88	13.97	0	-0.02(-0.14%)
May 03, 2013	13.94	14.04	13.88	13.99	0	+0.27(+1.97%)
May 02, 2013	13.64	14.21	13.31	13.72	0	+0.12(+0.88%)

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.