Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	19.95	20.07	19.35	19.83	27,050	+0.01(+0.05%)
Apr 27, 2012	20.06	20.65	19.41	19.82	96,244	-0.19(-0.95%)
Apr 26, 2012	20.46	20.46	19.50	20.01	152,858	-0.32(-1.57%)
Apr 25, 2012	20.44	20.54	19.31	20.33	57,942	+0.11(+0.54%)
Apr 24, 2012	20.10	20.35	20.10	20.22	112,488	+0.39(+1.97%)
Apr 23, 2012	19.75	20.06	19.62	19.83	50,732	-0.03(-0.15%)
Apr 20, 2012	19.97	20.19	19.23	19.86	138,224	-0.11(-0.55%)
Apr 19, 2012	20.30	20.54	19.51	19.97	61,038	-0.44(-2.16%)
Apr 18, 2012	21.09	21.15	19.83	20.41	73,575	-0.49(-2.34%)
Apr 17, 2012	21.06	21.15	20.86	20.90	35,145	+0.12(+0.58%)
Apr 16, 2012	21.02	21.05	20.17	20.78	46,686	-0.28(-1.33%)
Apr 13, 2012	21.01	21.12	20.89	21.06	8,638	+0.06(+0.29%)
Apr 12, 2012	21.04	21.10	20.78	21.00	25,440	-0.12(-0.57%)
Apr 11, 2012	21.05	21.15	20.78	21.12	11,589	+0.42(+2.03%)
Apr 10, 2012	21.15	21.15	20.51	20.70	20,590	-0.34(-1.62%)
Apr 09, 2012	21.47	21.76	20.05	21.04	27,011	-0.70(-3.22%)
Apr 05, 2012	21.19	21.74	21.19	21.74	41,073	+0.44(+2.07%)
Apr 04, 2012	21.51	21.66	20.66	21.30	24,616	-0.36(-1.66%)
Apr 03, 2012	21.60	22.00	21.25	21.66	113,534	-0.13(-0.60%)

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.