Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	23.07	23.68	23.68	23.68	99,800	+0.83(+3.63%)
Aug 28, 2014	22.57	23.21	22.57	22.85	77,645	+0.10(+0.44%)
Aug 27, 2014	22.73	23.40	22.59	22.75	141,452	-0.01(-0.04%)
Aug 26, 2014	22.81	22.97	22.63	22.76	44,317	-0.03(-0.13%)
Aug 25, 2014	22.75	22.86	22.40	22.79	111,352	+0.19(+0.84%)
Aug 22, 2014	22.46	22.69	22.14	22.60	48,331	+0.16(+0.71%)
Aug 21, 2014	21.87	22.50	21.37	22.44	157,625	+0.43(+1.95%)
Aug 20, 2014	21.61	22.15	21.53	22.01	77,872	+0.30(+1.38%)
Aug 19, 2014	21.42	21.80	21.41	21.71	44,793	+0.24(+1.12%)
Aug 18, 2014	21.53	21.54	21.18	21.47	33,626	+0.17(+0.80%)
Aug 15, 2014	21.63	21.75	20.87	21.30	73,079	-0.15(-0.70%)
Aug 14, 2014	21.16	21.50	20.82	21.45	77,442	+0.29(+1.37%)
Aug 13, 2014	20.92	21.26	20.75	21.16	88,422	+0.28(+1.34%)
Aug 12, 2014	21.30	21.30	20.84	20.88	101,764	-0.49(-2.29%)
Aug 11, 2014	21.26	21.83	21.07	21.37	85,798	+0.21(+0.99%)
Aug 08, 2014	21.11	21.55	20.46	21.16	120,617	+0.12(+0.57%)
Aug 07, 2014	21.19	21.42	20.71	21.04	104,576	-0.09(-0.44%)
Aug 06, 2014	20.68	21.49	20.67	21.13	114,648	+0.28(+1.36%)
Aug 05, 2014	20.41	20.91	20.28	20.85	159,999	+0.23(+1.12%)
Aug 04, 2014	19.92	20.72	19.92	20.62	80,702	+0.79(+3.98%)

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.