Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.89	18.32	17.77	18.29	138,233	+0.44(+2.46%)
May 29, 2014	17.86	18.04	17.57	17.85	55,058	-0.06(-0.34%)
May 28, 2014	17.97	18.10	17.50	17.91	41,479	-0.16(-0.89%)
May 27, 2014	17.65	18.17	17.65	18.07	35,911	+0.62(+3.55%)
May 23, 2014	16.93	17.45	17.45	17.45	55,200	+0.62(+3.68%)
May 22, 2014	16.66	16.95	16.66	16.83	9,922	+0.16(+0.96%)
May 21, 2014	16.49	16.79	16.27	16.67	40,837	+0.20(+1.21%)
May 20, 2014	16.40	16.56	15.99	16.47	98,102	-0.04(-0.24%)
May 19, 2014	16.00	16.66	16.00	16.51	61,735	+0.47(+2.93%)
May 16, 2014	16.19	16.51	15.77	16.04	72,740	-0.15(-0.93%)
May 15, 2014	15.80	16.38	15.76	16.19	165,657	+0.31(+1.95%)
May 14, 2014	16.38	16.76	15.85	15.88	44,462	-0.59(-3.58%)
May 13, 2014	16.82	17.07	16.43	16.47	97,538	-0.40(-2.37%)
May 12, 2014	16.58	17.11	16.43	16.87	64,001	+0.32(+1.93%)
May 09, 2014	16.31	16.62	16.06	16.55	125,005	+0.12(+0.73%)
May 08, 2014	16.73	16.73	16.30	16.43	94,986	-0.26(-1.56%)
May 07, 2014	16.70	16.92	16.41	16.69	74,301	-0.04(-0.24%)
May 06, 2014	17.30	17.49	16.50	16.73	115,225	-0.66(-3.80%)
May 05, 2014	17.47	17.70	17.19	17.39	62,264	-0.17(-0.97%)
May 02, 2014	17.63	17.80	17.43	17.56	75,902	-0.21(-1.18%)

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.