Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	37.00	37.43	36.90	37.26	510,403	+0.26(+0.70%)
Mar 30, 2015	36.03	37.11	36.03	37.00	325,945	+1.19(+3.32%)
Mar 27, 2015	34.91	35.95	34.66	35.81	356,770	+0.91(+2.61%)
Mar 26, 2015	37.11	37.11	33.67	34.90	1,057,243	-2.63(-7.01%)
Mar 25, 2015	39.52	39.52	37.14	37.53	1,037,692	-1.54(-3.94%)
Mar 24, 2015	38.77	39.24	38.28	39.07	406,416	+0.21(+0.54%)
Mar 23, 2015	38.42	39.00	38.19	38.86	452,434	+0.27(+0.70%)
Mar 20, 2015	38.23	38.72	37.03	38.59	895,219	+0.68(+1.79%)
Mar 19, 2015	37.00	38.25	36.92	37.91	428,237	+0.90(+2.43%)
Mar 18, 2015	36.68	37.40	35.92	37.01	396,574	+0.36(+0.98%)
Mar 17, 2015	35.08	36.87	34.67	36.65	592,455	+1.49(+4.24%)
Mar 16, 2015	33.60	35.28	33.45	35.16	534,465	+1.64(+4.89%)
Mar 13, 2015	33.48	33.96	33.00	33.52	252,278	-0.08(-0.24%)
Mar 12, 2015	34.00	34.24	33.36	33.60	257,658	-0.20(-0.59%)
Mar 11, 2015	34.32	34.62	33.29	33.80	363,728	-0.35(-1.02%)
Mar 10, 2015	34.02	34.54	33.72	34.15	296,649	-0.21(-0.61%)
Mar 09, 2015	33.21	34.87	33.04	34.36	398,530	+1.15(+3.46%)
Mar 06, 2015	33.50	33.82	32.25	33.21	615,647	-0.61(-1.80%)
Mar 05, 2015	34.46	34.55	33.59	33.82	190,346	-0.49(-1.43%)
Mar 04, 2015	33.64	34.61	33.22	34.31	302,315	+0.37(+1.09%)
Mar 03, 2015	35.99	36.00	33.68	33.94	421,652	-1.19(-3.39%)
Mar 02, 2015	33.78	35.49	33.74	35.13	522,464	+1.41(+4.18%)
Feb 27, 2015	33.87	34.00	33.19	33.72	406,346	-0.27(-0.79%)
Feb 26, 2015	33.53	34.22	32.90	33.99	465,448	+0.46(+1.37%)
Feb 25, 2015	34.83	35.12	33.00	33.53	510,410	-1.26(-3.62%)
Feb 24, 2015	33.39	35.18	33.07	34.79	524,987	+1.36(+4.07%)
Feb 23, 2015	34.25	34.50	33.09	33.43	263,424	-0.82(-2.39%)
Feb 20, 2015	34.09	34.29	33.40	34.25	322,044	-0.02(-0.06%)
Feb 19, 2015	34.39	34.48	33.71	34.27	380,672	+0.18(+0.53%)
Feb 18, 2015	33.54	34.13	32.50	34.09	735,465	+0.38(+1.13%)
Feb 17, 2015	34.22	34.66	33.18	33.71	646,805	+0.65(+1.97%)
Feb 13, 2015	34.68	33.06	33.06	33.06	1,023,300	-1.52(-4.40%)
Feb 12, 2015	35.53	35.61	33.89	34.58	526,411	-0.58(-1.65%)
Feb 11, 2015	33.13	35.27	32.96	35.16	814,821	+2.11(+6.38%)
Feb 10, 2015	32.97	33.18	32.26	33.05	595,389	+0.49(+1.50%)
Feb 09, 2015	33.00	33.00	31.94	32.56	702,707	+0.12(+0.37%)
Feb 06, 2015	31.44	33.22	31.16	32.44	3,718,057	+1.84(+6.03%)
Feb 05, 2015	30.62	30.95	29.73	30.59	364,131	-0.17(-0.54%)
Feb 04, 2015	29.63	31.03	29.63	30.76	484,710	+0.86(+2.88%)
Feb 03, 2015	30.11	31.27	27.64	29.90	1,205,552	-2.40(-7.43%)
Feb 02, 2015	32.41	33.00	31.73	32.30	424,208	-0.21(-0.65%)
Jan 30, 2015	33.83	34.12	32.38	32.51	162,938	-1.28(-3.79%)
Jan 29, 2015	33.39	33.91	32.67	33.79	201,280	+0.36(+1.08%)
Jan 28, 2015	34.15	34.79	33.27	33.43	221,550	-0.56(-1.65%)
Jan 27, 2015	33.50	34.47	33.00	33.99	422,235	-0.11(-0.32%)
Jan 26, 2015	34.79	34.79	33.22	34.10	194,310	-0.69(-1.98%)
Jan 23, 2015	31.99	34.85	31.66	34.79	533,538	+2.91(+9.13%)
Jan 22, 2015	31.49	32.06	30.84	31.88	201,568	+0.69(+2.21%)
Jan 21, 2015	31.16	31.50	30.34	31.19	139,213	-0.15(-0.48%)
Jan 20, 2015	29.00	31.45	29.00	31.34	339,796	+2.36(+8.14%)
Jan 16, 2015	28.28	29.35	28.00	28.98	143,312	+0.57(+2.01%)
Jan 15, 2015	29.55	29.60	28.31	28.41	141,105	-1.08(-3.66%)
Jan 14, 2015	30.02	30.29	28.74	29.49	186,630	-0.98(-3.22%)
Jan 13, 2015	30.63	31.56	30.16	30.47	242,712	+0.00(+0.00%)
Jan 12, 2015	30.57	30.77	30.10	30.47	179,457	-0.02(-0.07%)
Jan 09, 2015	30.41	30.87	30.22	30.49	117,004	+0.00(+0.00%)
Jan 08, 2015	29.10	30.83	29.10	30.49	298,180	+1.59(+5.50%)
Jan 07, 2015	28.86	29.23	28.12	28.90	159,433	+0.30(+1.05%)
Jan 06, 2015	29.66	29.96	28.32	28.60	202,580	-1.08(-3.64%)
Jan 05, 2015	31.36	31.72	29.20	29.68	266,850	-1.85(-5.87%)

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.