Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	16.36	16.50	16.06	16.36	0	-0.07(-0.43%)
Aug 29, 2013	15.94	16.49	15.75	16.43	16,405	+0.44(+2.75%)
Aug 28, 2013	15.96	16.10	15.85	15.99	0	+0.29(+1.85%)
Aug 27, 2013	16.37	16.38	15.53	15.70	35,808	-0.91(-5.48%)
Aug 26, 2013	16.42	16.88	16.05	16.61	0	+0.18(+1.10%)
Aug 23, 2013	16.24	16.50	16.24	16.43	0	+0.27(+1.67%)
Aug 22, 2013	16.15	16.42	15.92	16.16	20,453	+0.15(+0.94%)
Aug 21, 2013	16.02	16.18	15.89	16.01	0	-0.03(-0.19%)
Aug 20, 2013	15.95	16.16	15.86	16.04	16,883	+0.07(+0.44%)
Aug 19, 2013	15.87	16.30	15.87	15.97	20,780	-0.02(-0.13%)
Aug 16, 2013	15.83	16.10	15.83	15.99	0	+0.06(+0.38%)
Aug 15, 2013	16.43	16.65	15.83	15.93	12,520	-0.72(-4.32%)
Aug 14, 2013	16.59	16.72	16.53	16.65	26,768	-0.02(-0.12%)
Aug 13, 2013	16.05	16.82	16.05	16.67	33,549	+0.46(+2.84%)
Aug 12, 2013	16.19	16.35	15.94	16.21	23,252	+0.01(+0.06%)
Aug 09, 2013	15.92	16.35	15.88	16.20	25,849	+0.20(+1.25%)
Aug 08, 2013	16.00	16.14	15.65	16.00	96,112	+0.06(+0.38%)
Aug 07, 2013	16.05	16.12	15.87	15.94	17,334	-0.21(-1.30%)
Aug 06, 2013	16.26	16.30	16.14	16.15	18,329	-0.12(-0.74%)
Aug 05, 2013	15.83	16.37	15.83	16.27	18,442	-0.05(-0.31%)
Aug 02, 2013	16.07	16.48	16.07	16.32	78,472	+0.16(+0.99%)

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.