Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	45.81	45.96	45.00	45.54	673,775	+0.32(+0.71%)
Aug 30, 2017	44.25	45.35	43.98	45.22	740,583	+1.03(+2.33%)
Aug 29, 2017	43.15	44.35	42.13	44.19	738,976	+0.52(+1.19%)
Aug 28, 2017	44.06	44.42	42.70	43.67	1,141,622	-0.40(-0.91%)
Aug 25, 2017	43.59	44.93	43.32	44.07	1,737,526	+0.46(+1.05%)
Aug 24, 2017	42.35	44.82	42.18	43.61	2,615,114	+1.90(+4.56%)
Aug 23, 2017	39.55	41.98	39.44	41.71	991,199	+1.73(+4.33%)
Aug 22, 2017	40.28	40.51	39.89	39.98	469,954	-0.07(-0.17%)
Aug 21, 2017	39.82	40.30	39.27	40.05	700,446	+0.38(+0.96%)
Aug 18, 2017	40.56	40.57	39.23	39.67	1,064,607	-1.11(-2.72%)
Aug 17, 2017	41.60	41.90	40.75	40.78	667,415	-0.94(-2.25%)
Aug 16, 2017	41.10	41.86	40.92	41.72	655,529	+0.63(+1.53%)
Aug 15, 2017	41.82	41.82	40.86	41.09	757,996	-0.56(-1.34%)
Aug 14, 2017	41.61	41.91	40.74	41.65	847,392	+0.89(+2.18%)
Aug 11, 2017	40.98	41.88	40.39	40.76	742,781	-0.21(-0.51%)
Aug 10, 2017	42.45	42.73	40.73	40.97	891,370	-1.91(-4.45%)
Aug 09, 2017	43.51	44.30	42.50	42.88	905,011	-0.94(-2.15%)
Aug 08, 2017	42.17	44.60	42.03	43.82	1,451,806	+1.49(+3.52%)
Aug 07, 2017	42.42	43.39	41.60	42.33	1,960,189	+0.17(+0.40%)
Aug 04, 2017		43.77	41.88	42.16	1,993,721	-1.74(-3.96%)
Aug 03, 2017	45.60	45.72	43.10	43.90	4,139,504	-1.60(-3.52%)
Aug 02, 2017	47.65	49.44	45.10	45.50	7,270,707	-15.56(-25.48%)

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.