Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	18.39	18.71	18.00	18.50	29,375	+0.48(+2.66%)
Jun 28, 2012	18.19	18.41	17.42	18.02	23,552	-0.34(-1.85%)
Jun 27, 2012	17.35	18.90	17.27	18.36	104,470	+0.99(+5.70%)
Jun 26, 2012	16.91	17.41	16.00	17.37	121,037	+0.48(+2.84%)
Jun 25, 2012	16.99	17.06	16.38	16.89	42,508	-0.37(-2.14%)
Jun 22, 2012	17.68	17.77	17.12	17.26	821,794	-0.24(-1.37%)
Jun 21, 2012	17.67	17.74	15.94	17.50	180,279	-0.19(-1.07%)
Jun 20, 2012	18.15	18.49	17.41	17.69	30,579	-0.39(-2.16%)
Jun 19, 2012	18.42	19.14	17.87	18.08	63,306	-0.29(-1.58%)
Jun 18, 2012	16.92	18.57	16.47	18.37	53,378	+1.39(+8.19%)
Jun 15, 2012	16.98	17.25	16.69	16.98	45,028	+0.13(+0.77%)
Jun 14, 2012	16.31	17.07	16.25	16.85	89,552	+0.60(+3.69%)
Jun 13, 2012	16.20	17.00	15.23	16.25	77,232	+0.11(+0.68%)
Jun 12, 2012	16.91	16.91	15.91	16.14	25,393	-0.05(-0.31%)
Jun 11, 2012	17.47	17.47	15.84	16.19	98,978	-0.88(-5.16%)
Jun 08, 2012	16.17	17.13	16.00	17.07	56,651	+0.84(+5.18%)
Jun 07, 2012	16.53	16.54	16.11	16.23	48,380	+0.14(+0.87%)
Jun 06, 2012	15.93	17.00	15.71	16.09	66,002	+0.35(+2.19%)
Jun 05, 2012	15.91	16.00	15.59	15.74	23,730	-0.31(-1.96%)
Jun 04, 2012	16.35	16.35	15.86	16.06	37,617	+0.05(+0.31%)

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.