Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	14.27	14.93	14.14	14.60	714,073	+0.74(+5.34%)
Jun 26, 2013	14.01	14.05	13.75	13.86	0	-0.11(-0.79%)
Jun 25, 2013	13.87	14.00	13.60	13.97	0	+0.21(+1.53%)
Jun 24, 2013	13.75	13.93	13.67	13.76	0	-0.16(-1.15%)
Jun 21, 2013	13.99	14.02	13.77	13.92	41,813	-0.03(-0.22%)
Jun 20, 2013	14.34	14.69	13.88	13.95	0	-0.63(-4.32%)
Jun 19, 2013	14.61	14.78	14.56	14.58	0	-0.07(-0.48%)
Jun 18, 2013	14.36	14.92	14.23	14.65	0	+0.20(+1.38%)
Jun 17, 2013	14.04	14.48	14.04	14.45	0	+0.49(+3.51%)
Jun 14, 2013	13.92	14.22	13.92	13.96	0	-0.05(-0.36%)
Jun 13, 2013	13.78	14.02	13.78	14.01	59,242	+0.29(+2.11%)
Jun 12, 2013	13.91	13.91	13.54	13.72	193,021	-0.06(-0.44%)
Jun 11, 2013	13.82	14.01	13.73	13.78	100,827	-0.22(-1.57%)
Jun 10, 2013	13.87	14.12	13.85	14.00	0	+0.05(+0.36%)
Jun 07, 2013	13.76	14.12	13.64	13.95	0	+0.18(+1.31%)
Jun 06, 2013	13.72	13.99	13.69	13.77	58,560	+0.10(+0.73%)
Jun 05, 2013	13.82	13.93	13.64	13.67	0	-0.15(-1.09%)
Jun 04, 2013	13.99	14.12	13.80	13.82	0	-0.10(-0.72%)

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.