Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	17.83	18.80	17.59	17.69	87,600	-0.27(-1.50%)
Jul 30, 2012	17.81	18.08	17.57	17.96	8,912	+0.71(+4.12%)
Jul 27, 2012	16.81	17.43	16.81	17.25	36,375	+0.54(+3.23%)
Jul 26, 2012	16.79	16.80	16.45	16.71	7,782	+0.04(+0.24%)
Jul 25, 2012	15.43	17.03	15.17	16.67	14,958	+1.34(+8.74%)
Jul 24, 2012	16.22	16.22	15.00	15.33	43,307	-0.90(-5.55%)
Jul 23, 2012	16.58	16.68	16.23	16.23	8,930	-0.71(-4.19%)
Jul 20, 2012	17.20	17.21	16.15	16.94	14,639	-0.30(-1.74%)
Jul 19, 2012	17.56	17.63	16.55	17.24	21,815	-0.21(-1.20%)
Jul 18, 2012	17.05	17.45	17.05	17.45	4,663	+0.41(+2.41%)
Jul 17, 2012	16.00	17.47	16.00	17.04	12,671	+1.12(+7.04%)
Jul 16, 2012	16.19	16.23	15.81	15.92	42,673	-0.34(-2.09%)
Jul 13, 2012	16.69	16.80	16.00	16.26	32,420	-0.38(-2.28%)
Jul 12, 2012	16.66	17.15	16.48	16.64	44,961	+0.16(+0.97%)
Jul 11, 2012	18.06	18.06	16.24	16.48	96,908	-1.72(-9.45%)
Jul 10, 2012	18.99	18.99	18.03	18.20	22,555	-0.61(-3.24%)
Jul 09, 2012	18.56	18.88	18.41	18.81	37,588	+0.41(+2.23%)
Jul 06, 2012	18.66	18.66	18.16	18.40	18,445	-0.37(-1.97%)
Jul 05, 2012	18.69	18.96	18.36	18.77	10,428	+0.11(+0.59%)
Jul 03, 2012	18.28	18.78	18.20	18.66	7,211	+0.47(+2.58%)

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.