Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	11.27	11.64	11.20	11.52	25,963	+0.35(+3.13%)
Aug 30, 2012	11.15	11.30	11.10	11.17	155,979	+0.02(+0.18%)
Aug 29, 2012	11.27	11.27	11.11	11.15	21,051	+0.10(+0.90%)
Aug 27, 2012	11.20	11.42	11.05	11.05	34,443	-0.15(-1.34%)
Aug 24, 2012	10.92	11.42	10.92	11.20	135,616	+0.22(+2.00%)
Aug 23, 2012	11.10	11.22	10.86	10.98	97,868	-0.13(-1.17%)
Aug 22, 2012	11.03	11.25	10.80	11.11	66,307	+0.10(+0.91%)
Aug 21, 2012	11.69	11.70	10.71	11.01	142,533	-0.64(-5.49%)
Aug 20, 2012	11.65	11.80	11.37	11.65	83,684	+0.00(+0.00%)
Aug 17, 2012	11.65	11.69	11.27	11.65	90,491	-0.07(-0.60%)
Aug 16, 2012	10.98	11.96	10.98	11.72	89,950	+0.75(+6.84%)
Aug 15, 2012	11.82	11.93	10.60	10.97	164,645	-0.93(-7.82%)
Aug 14, 2012	12.28	12.45	11.85	11.90	13,765	-0.49(-3.95%)
Aug 13, 2012	12.76	12.76	11.75	12.39	40,834	-0.44(-3.43%)
Aug 10, 2012	12.48	13.03	12.27	12.83	47,839	+0.38(+3.05%)
Aug 09, 2012	12.64	12.88	12.27	12.45	51,227	-0.19(-1.50%)
Aug 08, 2012	13.22	13.51	12.35	12.64	71,825	-0.32(-2.47%)
Aug 07, 2012	13.58	13.58	12.49	12.96	186,364	-0.57(-4.21%)
Aug 06, 2012	13.21	13.75	13.21	13.53	312,455	+0.30(+2.27%)
Aug 03, 2012	15.50	15.52	12.20	13.23	765,062	-3.48(-20.83%)
Aug 02, 2012	16.88	17.56	16.52	16.71	23,672	-0.18(-1.07%)

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.