Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	40.63	41.27	40.45	40.89	910,490	+0.01(+0.02%)
Apr 28, 2016	42.29	43.02	40.81	40.88	693,503	-1.56(-3.68%)
Apr 27, 2016	41.50	44.16	40.01	42.44	1,214,421	+1.22(+2.96%)
Apr 26, 2016	39.50	41.42	39.27	41.22	1,032,785	+1.81(+4.59%)
Apr 25, 2016	40.34	40.55	38.96	39.41	445,201	-1.08(-2.67%)
Apr 22, 2016	39.68	40.88	39.68	40.49	469,451	+0.53(+1.33%)
Apr 21, 2016	39.60	40.07	38.90	39.96	502,581	+0.46(+1.16%)
Apr 20, 2016	38.55	39.95	38.25	39.50	553,941	+0.84(+2.17%)
Apr 19, 2016	40.50	41.62	38.42	38.66	888,844	-1.65(-4.09%)
Apr 18, 2016	40.07	40.83	40.07	40.31	374,310	-0.17(-0.42%)
Apr 15, 2016	40.85	41.23	40.26	40.48	238,893	-0.54(-1.32%)
Apr 14, 2016	41.61	41.61	39.95	41.02	293,964	-0.58(-1.39%)
Apr 13, 2016	41.00	41.73	40.34	41.60	363,051	+0.81(+1.99%)
Apr 12, 2016	41.19	41.49	39.34	40.79	589,448	-0.58(-1.40%)
Apr 11, 2016	41.42	41.80	40.80	41.37	465,050	+0.43(+1.05%)
Apr 08, 2016	42.12	42.35	40.66	40.94	493,910	-0.83(-1.99%)
Apr 07, 2016	42.67	43.02	41.71	41.77	552,192	-1.00(-2.34%)
Apr 06, 2016	42.89	42.90	41.75	42.77	705,135	-0.12(-0.28%)
Apr 05, 2016	43.01	44.00	42.85	42.89	451,157	-0.57(-1.31%)
Apr 04, 2016	44.58	44.97	43.16	43.46	443,766	-1.18(-2.64%)
Apr 01, 2016	43.42	45.46	43.00	44.64	554,027	+0.85(+1.94%)
Mar 31, 2016	43.43	44.81	43.14	43.79	600,665	+0.09(+0.21%)
Mar 30, 2016	43.52	44.34	43.16	43.70	1,066,511	+0.29(+0.67%)
Mar 29, 2016	41.93	43.64	41.77	43.41	641,088	+1.42(+3.38%)
Mar 28, 2016	42.01	42.39	41.32	41.99	365,340	-0.14(-0.33%)
Mar 24, 2016	41.51	42.13	42.13	42.13	322,400	+0.35(+0.84%)
Mar 23, 2016	42.56	42.68	41.73	41.78	420,937	-1.03(-2.41%)
Mar 22, 2016	42.33	43.12	42.12	42.81	334,521	+0.27(+0.63%)
Mar 21, 2016	43.00	43.16	41.92	42.54	455,076	-0.52(-1.21%)
Mar 18, 2016	43.92	44.63	42.69	43.06	741,434	-0.60(-1.37%)
Mar 17, 2016	43.48	43.74	42.82	43.66	654,488	-0.03(-0.07%)
Mar 16, 2016	43.70	44.22	43.11	43.69	461,944	-0.21(-0.48%)
Mar 15, 2016	43.60	44.01	43.20	43.90	572,899	+0.19(+0.43%)
Mar 14, 2016	43.50	43.80	42.85	43.71	486,466	-0.08(-0.18%)
Mar 11, 2016	41.80	43.88	41.80	43.79	1,019,786	+2.41(+5.82%)
Mar 10, 2016	42.15	43.20	40.97	41.38	620,474	-0.50(-1.19%)
Mar 09, 2016	41.11	41.93	40.75	41.88	534,034	+0.89(+2.17%)
Mar 08, 2016	43.00	43.00	39.80	40.99	1,519,664	-1.82(-4.25%)
Mar 07, 2016	41.89	44.15	41.51	42.81	1,243,344	+1.05(+2.51%)
Mar 04, 2016	40.20	42.10	39.45	41.76	1,195,601	+1.61(+4.01%)
Mar 03, 2016	39.81	40.83	39.75	40.15	708,158	+0.43(+1.08%)
Mar 02, 2016	38.71	39.88	38.71	39.72	735,020	+0.89(+2.29%)
Mar 01, 2016	38.58	38.92	37.90	38.83	924,415	+0.93(+2.45%)
Feb 29, 2016	37.28	38.13	37.17	37.90	808,272	+0.65(+1.74%)
Feb 26, 2016	37.92	38.08	37.22	37.25	886,333	-0.37(-0.98%)
Feb 25, 2016	38.11	38.50	36.73	37.62	316,541	-0.35(-0.92%)
Feb 24, 2016	37.20	38.11	36.70	37.97	555,355	+0.40(+1.06%)
Feb 23, 2016	37.49	38.25	37.30	37.57	623,103	-1.28(-3.29%)
Feb 22, 2016	38.64	39.47	38.53	38.85	518,094	+0.73(+1.92%)
Feb 19, 2016	37.53	38.47	36.91	38.12	354,579	+0.21(+0.55%)
Feb 18, 2016	38.41	38.99	37.00	37.91	543,892	-0.38(-0.99%)
Feb 17, 2016	37.41	38.50	37.07	38.29	543,136	+1.33(+3.60%)
Feb 16, 2016	35.38	37.05	35.08	36.96	537,153	+2.26(+6.51%)
Feb 12, 2016	34.80	34.70	34.70	34.70	379,900	+0.38(+1.11%)
Feb 11, 2016	33.84	34.79	33.33	34.32	452,448	-0.35(-1.01%)
Feb 10, 2016	34.76	35.92	34.49	34.67	551,747	-0.25(-0.72%)
Feb 09, 2016	34.09	35.53	32.96	34.92	759,457	+0.21(+0.61%)
Feb 08, 2016	35.51	35.51	33.49	34.71	1,184,889	-1.68(-4.62%)
Feb 05, 2016	37.79	38.59	36.25	36.39	639,228	-1.72(-4.51%)
Feb 04, 2016	38.08	38.38	37.27	38.11	619,732	+0.08(+0.21%)
Feb 03, 2016	37.91	38.13	35.55	38.03	1,083,171	+0.75(+2.01%)
Feb 02, 2016	38.45	38.64	36.79	37.28	1,059,106	-1.64(-4.21%)

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.