Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.64	17.74	17.02	17.51	91,335	+0.01(+0.06%)
Apr 29, 2014	17.00	17.65	17.00	17.50	66,659	+0.29(+1.69%)
Apr 28, 2014	17.61	17.79	16.75	17.21	34,167	-0.39(-2.22%)
Apr 25, 2014	18.09	18.09	17.27	17.60	66,309	-0.63(-3.46%)
Apr 24, 2014	18.40	18.54	17.90	18.23	45,371	+0.00(+0.00%)
Apr 23, 2014	18.70	18.71	18.15	18.23	29,007	-0.64(-3.39%)
Apr 22, 2014	18.45	19.07	18.45	18.87	35,122	+0.30(+1.62%)
Apr 21, 2014	18.67	18.92	18.39	18.57	25,353	-0.18(-0.96%)
Apr 17, 2014	18.57	18.75	18.75	18.75	57,300	+0.12(+0.64%)
Apr 16, 2014	18.93	18.94	18.44	18.63	25,711	-0.19(-1.01%)
Apr 15, 2014	19.18	19.18	18.02	18.82	83,562	-0.23(-1.21%)
Apr 14, 2014	18.84	19.17	18.67	19.05	63,490	+0.18(+0.95%)
Apr 11, 2014	19.21	19.27	18.64	18.87	64,149	-0.54(-2.78%)
Apr 10, 2014	20.31	20.31	19.12	19.41	78,660	-0.96(-4.71%)
Apr 09, 2014	20.13	20.47	19.92	20.37	43,532	+0.28(+1.37%)
Apr 08, 2014	20.44	20.44	19.79	20.09	35,477	+0.08(+0.42%)
Apr 07, 2014	20.04	20.33	19.40	20.01	121,233	-0.14(-0.69%)
Apr 04, 2014	21.31	21.31	19.99	20.15	61,995	-0.99(-4.68%)
Apr 03, 2014	21.43	21.70	21.00	21.14	111,946	-0.43(-1.99%)
Apr 02, 2014	21.46	21.66	21.34	21.57	79,164	+0.11(+0.51%)

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.