Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	22.23	22.66	22.17	22.48	56,401	+0.09(+0.40%)
Jun 27, 2014	22.37	22.81	22.15	22.39	266,943	-0.23(-1.02%)
Jun 26, 2014	22.44	23.13	22.20	22.62	193,341	+0.27(+1.21%)
Jun 25, 2014	22.21	22.53	21.45	22.35	169,610	+0.00(+0.00%)
Jun 24, 2014	23.17	23.17	22.20	22.35	87,961	-0.68(-2.95%)
Jun 23, 2014	22.62	23.25	22.38	23.03	127,957	+0.35(+1.54%)
Jun 20, 2014	22.81	23.19	22.46	22.68	144,771	-0.11(-0.48%)
Jun 19, 2014	22.70	22.91	22.49	22.79	150,088	+0.01(+0.04%)
Jun 18, 2014	22.87	23.03	22.23	22.78	154,591	-0.24(-1.04%)
Jun 17, 2014	22.06	23.25	21.80	23.02	254,969	+0.98(+4.45%)
Jun 16, 2014	21.99	22.14	21.85	22.04	107,534	+0.08(+0.36%)
Jun 13, 2014	21.90	22.09	21.49	21.96	79,940	+0.11(+0.50%)
Jun 12, 2014	22.00	22.07	21.42	21.85	112,859	-0.29(-1.31%)
Jun 11, 2014	22.19	22.32	21.90	22.14	84,078	-0.16(-0.72%)
Jun 10, 2014	21.78	22.38	21.12	22.30	216,537	+2.30(+11.50%)
Jun 06, 2014	19.90	20.26	19.55	20.00	121,253	+0.02(+0.10%)
Jun 05, 2014	18.91	20.00	18.87	19.98	125,475	+1.05(+5.55%)
Jun 04, 2014	18.80	19.09	18.80	18.93	92,063	-0.06(-0.32%)
Jun 03, 2014	18.74	19.22	18.59	18.99	186,448	+0.36(+1.93%)
Jun 02, 2014	18.26	18.69	18.22	18.63	151,680	+0.34(+1.86%)
May 30, 2014	17.89	18.32	17.77	18.29	138,233	+0.44(+2.46%)
May 29, 2014	17.86	18.04	17.57	17.85	55,058	-0.06(-0.34%)
May 28, 2014	17.97	18.10	17.50	17.91	41,479	-0.16(-0.89%)
May 27, 2014	17.65	18.17	17.65	18.07	35,911	+0.62(+3.55%)
May 23, 2014	16.93	17.45	17.45	17.45	55,200	+0.62(+3.68%)
May 22, 2014	16.66	16.95	16.66	16.83	9,922	+0.16(+0.96%)
May 21, 2014	16.49	16.79	16.27	16.67	40,837	+0.20(+1.21%)
May 20, 2014	16.40	16.56	15.99	16.47	98,102	-0.04(-0.24%)
May 19, 2014	16.00	16.66	16.00	16.51	61,735	+0.47(+2.93%)
May 16, 2014	16.19	16.51	15.77	16.04	72,740	-0.15(-0.93%)
May 15, 2014	15.80	16.38	15.76	16.19	165,657	+0.31(+1.95%)
May 14, 2014	16.38	16.76	15.85	15.88	44,462	-0.59(-3.58%)
May 13, 2014	16.82	17.07	16.43	16.47	97,538	-0.40(-2.37%)
May 12, 2014	16.58	17.11	16.43	16.87	64,001	+0.32(+1.93%)
May 09, 2014	16.31	16.62	16.06	16.55	125,005	+0.12(+0.73%)
May 08, 2014	16.73	16.73	16.30	16.43	94,986	-0.26(-1.56%)
May 07, 2014	16.70	16.92	16.41	16.69	74,301	-0.04(-0.24%)
May 06, 2014	17.30	17.49	16.50	16.73	115,225	-0.66(-3.80%)
May 05, 2014	17.47	17.70	17.19	17.39	62,264	-0.17(-0.97%)
May 02, 2014	17.63	17.80	17.43	17.56	75,902	-0.21(-1.18%)
May 01, 2014	17.41	18.27	17.06	17.77	97,207	+0.26(+1.48%)
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.