Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	23.35	23.56	22.95	23.04	687,858	-0.15(-0.65%)
Jun 28, 2018	22.56	23.23	22.34	23.19	527,093	+0.53(+2.34%)
Jun 27, 2018	23.91	24.36	22.64	22.66	443,188	-1.10(-4.63%)
Jun 26, 2018	23.11	23.80	22.80	23.76	851,290	+0.77(+3.35%)
Jun 25, 2018	23.60	23.75	22.45	22.99	648,187	-0.87(-3.65%)
Jun 22, 2018	24.45	24.53	23.67	23.86	2,242,850	-0.47(-1.93%)
Jun 21, 2018	25.28	25.28	24.21	24.33	419,619	-0.85(-3.38%)
Jun 20, 2018	24.50	25.33	24.27	25.18	441,020	+0.82(+3.37%)
Jun 19, 2018	24.33	24.62	23.65	24.36	397,416	-0.34(-1.38%)
Jun 18, 2018	24.31	24.84	24.02	24.70	500,306	+0.02(+0.08%)
Jun 15, 2018		24.99	24.16	24.68	630,807	-0.31(-1.24%)
Jun 14, 2018	24.55	25.25	24.51	24.99	802,149	+0.84(+3.48%)
Jun 13, 2018	25.65	25.75	23.84	24.15	1,031,654	-1.43(-5.59%)
Jun 12, 2018	25.35	25.92	25.29	25.58	725,725	+0.21(+0.83%)
Jun 11, 2018	24.75	25.74	24.73	25.37	936,198	+0.79(+3.21%)
Jun 08, 2018	24.06	24.69	23.78	24.58	891,775	+0.42(+1.74%)
Jun 07, 2018	23.91	24.62	23.43	24.16	717,625	+0.21(+0.88%)
Jun 06, 2018	23.79	24.07	23.12	23.95	578,118	+0.32(+1.35%)
Jun 05, 2018	23.16	23.69	22.93	23.63	859,140	+0.62(+2.69%)
Jun 04, 2018	23.81	24.49	22.70	23.01	617,760	-0.71(-2.99%)

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.