Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	47.02	48.63	46.89	48.30	524,624	+1.36(+2.90%)
Mar 30, 2017	46.29	47.10	46.29	46.94	176,323	+0.52(+1.12%)
Mar 29, 2017	46.07	46.63	45.85	46.42	196,956	+0.23(+0.50%)
Mar 28, 2017	45.22	46.42	44.75	46.19	287,578	+0.97(+2.15%)
Mar 27, 2017	44.20	45.54	43.50	45.22	245,161	+0.25(+0.56%)
Mar 24, 2017	44.78	45.35	44.54	44.97	182,421	+0.26(+0.58%)
Mar 23, 2017	44.95	45.31	44.30	44.71	247,497	-0.24(-0.53%)
Mar 22, 2017	43.95	45.21	43.18	44.95	404,234	+0.38(+0.85%)
Mar 21, 2017	47.35	47.35	44.44	44.57	411,433	-2.50(-5.31%)
Mar 20, 2017	47.05	47.66	46.76	47.07	220,523	+0.09(+0.19%)
Mar 17, 2017	46.40	47.05	46.01	46.98	355,423	+0.49(+1.05%)
Mar 16, 2017	46.29	47.08	46.03	46.49	315,728	+0.39(+0.85%)
Mar 15, 2017	45.50	46.24	45.22	46.10	332,301	+0.49(+1.07%)
Mar 14, 2017	46.05	46.05	45.41	45.61	365,333	-0.94(-2.02%)
Mar 13, 2017	46.31	46.64	45.89	46.55	273,522	+0.31(+0.67%)
Mar 10, 2017	46.30	46.82	45.94	46.24	262,245	+0.24(+0.52%)
Mar 09, 2017	46.03	46.44	45.65	46.00	178,383	-0.07(-0.15%)
Mar 08, 2017	45.91	46.50	45.80	46.07	224,058	+0.53(+1.16%)
Mar 07, 2017	45.09	45.70	45.00	45.54	277,320	+0.32(+0.71%)
Mar 06, 2017	45.26	45.53	44.35	45.22	267,672	-0.63(-1.37%)
Mar 03, 2017	45.86	46.88	45.26	45.85	175,862	-0.07(-0.15%)
Mar 02, 2017	46.92	46.92	45.39	45.92	292,753	-0.77(-1.65%)
Mar 01, 2017	46.80	47.11	46.15	46.69	379,384	+0.60(+1.30%)
Feb 28, 2017	47.47	47.73	46.05	46.09	370,848	-1.37(-2.89%)
Feb 27, 2017	47.50	47.73	46.90	47.46	576,282	-0.01(-0.02%)
Feb 24, 2017	47.34	47.78	46.45	47.47	552,900	-0.57(-1.19%)
Feb 23, 2017	49.09	49.09	46.77	48.04	436,202	-0.97(-1.98%)
Feb 22, 2017	49.75	49.75	48.59	49.01	601,870	-1.00(-2.00%)
Feb 21, 2017	48.82	50.10	48.50	50.01	649,459	+1.22(+2.50%)
Feb 17, 2017		48.79	48.79	48.79	0	+1.55(+3.28%)
Feb 16, 2017	47.10	47.38	46.69	47.24	393,025	+0.28(+0.60%)
Feb 15, 2017	45.94	47.07	45.94	46.96	464,957	+1.05(+2.29%)
Feb 14, 2017	45.47	46.29	45.18	45.91	493,970	+0.25(+0.55%)
Feb 13, 2017	46.53	46.70	45.64	45.66	291,936	-0.48(-1.04%)
Feb 10, 2017	45.55	46.20	44.81	46.14	792,612	+0.70(+1.54%)
Feb 09, 2017	45.68	46.00	45.10	45.44	559,511	-0.29(-0.63%)
Feb 08, 2017	47.56	47.56	45.43	45.73	709,849	-1.61(-3.40%)
Feb 07, 2017	47.60	48.10	47.20	47.34	434,094	-0.26(-0.55%)
Feb 06, 2017	47.57	47.80	47.19	47.60	464,024	-0.11(-0.23%)
Feb 03, 2017	48.26	48.45	46.94	47.71	1,069,154	-0.28(-0.58%)
Feb 02, 2017	45.59	48.21	45.29	47.99	931,089	+1.98(+4.30%)
Feb 01, 2017	50.00	50.00	45.18	46.01	1,668,906	-1.54(-3.24%)
Jan 31, 2017	48.60	48.61	45.73	47.55	1,022,965	-1.08(-2.22%)
Jan 30, 2017	48.52	49.15	47.34	48.63	564,634	-0.07(-0.14%)
Jan 27, 2017	47.98	49.16	47.92	48.70	625,838	+1.17(+2.46%)
Jan 26, 2017	48.09	48.30	47.01	47.53	533,400	-0.44(-0.92%)
Jan 25, 2017	49.39	49.78	47.66	47.97	472,813	-0.83(-1.70%)
Jan 24, 2017	47.42	49.38	47.02	48.80	706,459	+1.61(+3.41%)
Jan 23, 2017	46.83	47.59	46.67	47.19	361,520	+0.29(+0.62%)
Jan 20, 2017	47.62	48.07	46.87	46.90	350,610	-0.78(-1.64%)
Jan 19, 2017	47.36	47.91	47.28	47.68	292,219	-0.36(-0.75%)
Jan 18, 2017	47.42	48.17	46.82	48.04	558,857	+1.08(+2.30%)
Jan 17, 2017	46.83	47.67	46.45	46.96	346,069	-0.49(-1.03%)
Jan 13, 2017		47.45	47.45	47.45	0	+0.97(+2.09%)
Jan 12, 2017	46.55	46.84	45.25	46.48	419,498	+0.33(+0.72%)
Jan 11, 2017	46.31	46.73	45.90	46.15	414,767	-0.02(-0.04%)
Jan 10, 2017	46.17	46.44	45.78	46.17	543,948	-0.02(-0.04%)
Jan 09, 2017	45.12	46.80	45.12	46.19	403,195	+0.96(+2.12%)
Jan 06, 2017	45.66	46.04	45.19	45.23	327,139	-0.74(-1.61%)
Jan 05, 2017	46.90	47.66	45.42	45.97	418,942	-0.91(-1.94%)
Jan 04, 2017	47.24	47.36	46.33	46.88	365,596	-0.05(-0.11%)

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.