Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	61.25	61.67	59.82	60.97	1,013,933	+0.04(+0.07%)
May 30, 2017	59.92	61.70	59.92	60.93	938,097	+0.48(+0.79%)
May 26, 2017	59.74	60.47	58.47	60.45	877,838	+0.56(+0.94%)
May 25, 2017	60.06	61.67	59.54	59.89	1,496,720	-0.19(-0.32%)
May 24, 2017	59.45	61.16	59.12	60.08	1,065,186	+0.73(+1.23%)
May 23, 2017	60.27	60.99	58.94	59.35	1,314,352	-1.49(-2.45%)
May 22, 2017	56.56	61.45	56.55	60.84	2,046,551	+4.66(+8.29%)
May 19, 2017	56.10	57.02	55.69	56.18	899,528	+0.72(+1.30%)
May 18, 2017	54.00	56.05	53.16	55.46	992,510	+1.46(+2.70%)
May 17, 2017	55.88	57.10	53.77	54.00	2,345,357	-3.00(-5.26%)
May 16, 2017	51.40	57.30	50.91	57.00	3,107,003	+5.69(+11.09%)
May 15, 2017	48.57	51.38	48.54	51.31	636,581	+2.76(+5.68%)
May 12, 2017	48.51	48.82	47.81	48.55	327,251	-0.16(-0.33%)
May 11, 2017	47.54	49.50	47.00	48.71	597,418	+1.00(+2.10%)
May 10, 2017	47.34	47.90	46.98	47.71	360,064	+0.33(+0.70%)
May 09, 2017	46.43	47.49	46.33	47.38	383,820	+1.00(+2.16%)
May 08, 2017	46.01	47.11	45.81	46.38	464,966	+0.41(+0.89%)
May 05, 2017	45.10	46.04	44.46	45.97	629,197	+1.25(+2.80%)
May 04, 2017	45.78	46.11	44.62	44.72	585,574	-0.95(-2.08%)
May 03, 2017	46.44	46.65	44.88	45.67	803,017	-1.28(-2.73%)
May 02, 2017	48.95	48.95	46.82	46.95	757,297	-1.94(-3.97%)

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.