Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		23.05	23.05	23.05	0	+0.74(+3.32%)
Aug 30, 2018	22.91	23.10	22.24	22.31	742,120	-0.68(-2.96%)
Aug 29, 2018	23.59	23.61	22.78	22.99	492,510	-0.52(-2.21%)
Aug 28, 2018	23.51	23.67	23.03	23.51	363,503	+0.14(+0.60%)
Aug 27, 2018	23.03	23.71	22.98	23.37	334,691	+0.51(+2.23%)
Aug 24, 2018	23.24	23.37	22.49	22.86	387,700	-0.24(-1.04%)
Aug 23, 2018	22.67	23.40	22.67	23.10	291,660	+0.45(+1.99%)
Aug 22, 2018	23.11	23.37	22.50	22.65	423,836	-0.52(-2.24%)
Aug 21, 2018	22.67	23.20	22.52	23.17	501,014	+1.48(+6.82%)
Aug 20, 2018	21.91	22.03	21.64	21.69	360,519	-0.20(-0.91%)
Aug 17, 2018	21.33	21.95	20.98	21.89	293,800	+0.41(+1.91%)
Aug 16, 2018	21.16	21.74	21.06	21.48	539,057	+0.56(+2.68%)
Aug 15, 2018	21.75	21.85	20.86	20.92	464,247	-0.91(-4.17%)
Aug 14, 2018	21.98	22.64	21.54	21.83	915,045	-1.12(-4.88%)
Aug 13, 2018	23.25	23.35	22.61	22.95	304,578	-0.35(-1.50%)
Aug 10, 2018	23.52	23.79	22.92	23.30	329,400	-0.58(-2.43%)
Aug 09, 2018	23.19	24.11	22.92	23.88	342,398	+0.63(+2.71%)
Aug 08, 2018	22.80	23.43	22.54	23.25	586,657	+0.62(+2.74%)
Aug 07, 2018	22.07	22.94	22.07	22.63	521,558	+0.63(+2.86%)
Aug 06, 2018	21.13	22.14	21.08	22.00	616,446	+0.82(+3.87%)
Aug 03, 2018	20.89	21.48	20.73	21.18	1,243,800	+0.53(+2.57%)
Aug 02, 2018	20.08	21.05	20.00	20.65	1,520,733	+0.36(+1.77%)

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.