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%)
Aug 01, 2012	17.92	18.73	16.75	16.89	26,519	-0.80(-4.52%)
Jul 31, 2012	17.83	18.80	17.59	17.69	87,600	-0.27(-1.50%)
Jul 30, 2012	17.81	18.08	17.57	17.96	8,912	+0.71(+4.12%)
Jul 27, 2012	16.81	17.43	16.81	17.25	36,375	+0.54(+3.23%)
Jul 26, 2012	16.79	16.80	16.45	16.71	7,782	+0.04(+0.24%)
Jul 25, 2012	15.43	17.03	15.17	16.67	14,958	+1.34(+8.74%)
Jul 24, 2012	16.22	16.22	15.00	15.33	43,307	-0.90(-5.55%)
Jul 23, 2012	16.58	16.68	16.23	16.23	8,930	-0.71(-4.19%)
Jul 20, 2012	17.20	17.21	16.15	16.94	14,639	-0.30(-1.74%)
Jul 19, 2012	17.56	17.63	16.55	17.24	21,815	-0.21(-1.20%)
Jul 18, 2012	17.05	17.45	17.05	17.45	4,663	+0.41(+2.41%)
Jul 17, 2012	16.00	17.47	16.00	17.04	12,671	+1.12(+7.04%)
Jul 16, 2012	16.19	16.23	15.81	15.92	42,673	-0.34(-2.09%)
Jul 13, 2012	16.69	16.80	16.00	16.26	32,420	-0.38(-2.28%)
Jul 12, 2012	16.66	17.15	16.48	16.64	44,961	+0.16(+0.97%)
Jul 11, 2012	18.06	18.06	16.24	16.48	96,908	-1.72(-9.45%)
Jul 10, 2012	18.99	18.99	18.03	18.20	22,555	-0.61(-3.24%)
Jul 09, 2012	18.56	18.88	18.41	18.81	37,588	+0.41(+2.23%)
Jul 06, 2012	18.66	18.66	18.16	18.40	18,445	-0.37(-1.97%)
Jul 05, 2012	18.69	18.96	18.36	18.77	10,428	+0.11(+0.59%)
Jul 03, 2012	18.28	18.78	18.20	18.66	7,211	+0.47(+2.58%)
Jul 02, 2012	18.48	18.57	18.00	18.19	27,342	-0.31(-1.68%)
Jun 29, 2012	18.39	18.71	18.00	18.50	29,375	+0.48(+2.66%)
Jun 28, 2012	18.19	18.41	17.42	18.02	23,552	-0.34(-1.85%)
Jun 27, 2012	17.35	18.90	17.27	18.36	104,470	+0.99(+5.70%)
Jun 26, 2012	16.91	17.41	16.00	17.37	121,037	+0.48(+2.84%)
Jun 25, 2012	16.99	17.06	16.38	16.89	42,508	-0.37(-2.14%)
Jun 22, 2012	17.68	17.77	17.12	17.26	821,794	-0.24(-1.37%)
Jun 21, 2012	17.67	17.74	15.94	17.50	180,279	-0.19(-1.07%)
Jun 20, 2012	18.15	18.49	17.41	17.69	30,579	-0.39(-2.16%)
Jun 19, 2012	18.42	19.14	17.87	18.08	63,306	-0.29(-1.58%)
Jun 18, 2012	16.92	18.57	16.47	18.37	53,378	+1.39(+8.19%)
Jun 15, 2012	16.98	17.25	16.69	16.98	45,028	+0.13(+0.77%)
Jun 14, 2012	16.31	17.07	16.25	16.85	89,552	+0.60(+3.69%)
Jun 13, 2012	16.20	17.00	15.23	16.25	77,232	+0.11(+0.68%)
Jun 12, 2012	16.91	16.91	15.91	16.14	25,393	-0.05(-0.31%)
Jun 11, 2012	17.47	17.47	15.84	16.19	98,978	-0.88(-5.16%)
Jun 08, 2012	16.17	17.13	16.00	17.07	56,651	+0.84(+5.18%)
Jun 07, 2012	16.53	16.54	16.11	16.23	48,380	+0.14(+0.87%)
Jun 06, 2012	15.93	17.00	15.71	16.09	66,002	+0.35(+2.19%)
Jun 05, 2012	15.91	16.00	15.59	15.74	23,730	-0.31(-1.96%)
Jun 04, 2012	16.35	16.35	15.86	16.06	37,617	+0.05(+0.31%)

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.