Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	32.83	32.83	29.85	30.47	694,255	-2.54(-7.69%)
Apr 29, 2015	33.40	35.30	31.91	33.01	936,911	+0.82(+2.55%)
Apr 28, 2015	31.63	32.51	31.06	32.19	662,847	+0.54(+1.71%)
Apr 27, 2015	31.40	32.20	31.28	31.65	441,119	+0.24(+0.76%)
Apr 24, 2015	33.33	33.52	30.96	31.41	904,452	-1.92(-5.76%)
Apr 23, 2015	33.72	34.03	32.84	33.33	973,781	-1.13(-3.28%)
Apr 22, 2015	34.71	34.71	33.52	34.46	184,548	-0.27(-0.78%)
Apr 21, 2015	34.50	34.91	34.32	34.73	199,979	+0.48(+1.40%)
Apr 20, 2015	34.94	34.94	32.91	34.25	707,082	-0.47(-1.35%)
Apr 17, 2015	36.51	36.51	34.47	34.72	345,418	-2.18(-5.91%)
Apr 16, 2015	36.65	37.16	36.36	36.90	164,885	+0.00(+0.00%)
Apr 15, 2015	36.19	37.02	35.85	36.90	244,931	+0.93(+2.59%)
Apr 14, 2015	36.17	36.61	35.48	35.97	241,919	-0.19(-0.53%)
Apr 13, 2015	36.24	36.77	36.03	36.16	206,101	-0.04(-0.11%)
Apr 10, 2015	35.27	36.48	35.03	36.20	172,205	+0.98(+2.78%)
Apr 09, 2015	35.06	35.34	34.64	35.22	154,282	+0.05(+0.14%)
Apr 08, 2015	34.40	35.48	34.03	35.17	202,334	+0.76(+2.21%)
Apr 07, 2015	36.15	36.17	34.36	34.41	505,459	-1.18(-3.32%)
Apr 06, 2015	36.31	36.77	35.43	35.59	247,194	-1.11(-3.02%)
Apr 02, 2015	37.30	36.70	36.70	36.70	234,700	-0.68(-1.82%)
Apr 01, 2015	37.00	37.43	36.11	37.38	489,177	+0.12(+0.32%)
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%)

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.