Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	14.07	14.38	13.85	13.89	1,030,822	-0.16(-1.14%)
Apr 29, 2019	14.41	14.66	14.02	14.05	599,027	-0.30(-2.09%)
Apr 26, 2019	14.25	14.42	13.78	14.35	538,400	-0.01(-0.07%)
Apr 25, 2019	14.98	15.68	14.26	14.36	1,429,766	-1.49(-9.40%)
Apr 24, 2019	15.10	16.24	15.05	15.85	2,640,087	-0.36(-2.22%)
Apr 23, 2019	16.26	16.46	16.11	16.21	672,689	+0.01(+0.06%)
Apr 22, 2019	16.42	16.43	16.14	16.20	392,857	-0.21(-1.28%)
Apr 18, 2019	16.49	16.83	16.36	16.41	500,000	-0.14(-0.85%)
Apr 17, 2019	16.94	17.24	16.17	16.55	519,881	-0.14(-0.84%)
Apr 16, 2019	16.50	16.73	16.35	16.69	881,921	+0.31(+1.89%)
Apr 15, 2019	16.29	16.87	16.25	16.38	944,314	+0.23(+1.42%)
Apr 12, 2019	16.39	16.53	15.90	16.15	808,600	-0.01(-0.06%)
Apr 11, 2019	17.70	17.70	16.14	16.16	1,449,415	-2.06(-11.31%)
Apr 10, 2019	17.96	18.32	17.95	18.22	377,165	+0.27(+1.50%)
Apr 09, 2019	18.41	18.80	17.91	17.95	450,096	+0.01(+0.06%)
Apr 08, 2019	17.86	17.96	17.64	17.94	227,982	-0.02(-0.11%)
Apr 05, 2019	18.17	18.36	17.95	17.96	307,700	-0.04(-0.22%)
Apr 04, 2019	17.98	18.34	17.80	18.00	382,089	+0.06(+0.33%)
Apr 03, 2019	17.60	18.25	17.44	17.94	518,715	+0.65(+3.76%)
Apr 02, 2019	17.34	17.47	16.98	17.29	410,793	-0.04(-0.23%)
Apr 01, 2019	16.99	17.45	16.78	17.33	402,496	+0.62(+3.71%)
Mar 29, 2019	16.65	16.87	16.42	16.71	339,600	+0.23(+1.40%)
Mar 28, 2019	16.46	16.75	16.33	16.48	305,676	+0.03(+0.18%)
Mar 27, 2019	16.72	16.89	16.00	16.45	1,274,363	-1.35(-7.58%)
Mar 26, 2019	17.73	18.02	17.58	17.80	715,289	+0.30(+1.71%)
Mar 25, 2019	17.83	18.07	17.46	17.50	480,111	-0.47(-2.62%)
Mar 22, 2019	18.94	19.09	17.95	17.97	466,800	-1.10(-5.77%)
Mar 21, 2019	18.81	19.36	18.64	19.07	547,852	+0.19(+1.01%)
Mar 20, 2019	19.17	19.43	18.85	18.88	342,754	-0.30(-1.56%)
Mar 19, 2019	19.20	19.32	18.93	19.18	413,659	+0.10(+0.52%)
Mar 18, 2019	19.34	19.41	18.72	19.08	440,090	-0.26(-1.34%)
Mar 15, 2019	18.71	19.61	18.71	19.34	828,300	+0.78(+4.20%)
Mar 14, 2019	18.59	18.77	18.44	18.56	243,106	-0.04(-0.22%)
Mar 13, 2019	18.41	18.71	18.28	18.60	276,678	+0.31(+1.69%)
Mar 12, 2019	18.36	18.47	18.07	18.29	249,907	-0.01(-0.05%)
Mar 11, 2019	17.54	18.31	17.51	18.30	405,884	+0.83(+4.75%)
Mar 08, 2019	17.33	17.72	17.33	17.47	462,300	-0.13(-0.74%)
Mar 07, 2019	17.52	17.80	17.17	17.60	385,937	+0.02(+0.11%)
Mar 06, 2019	18.62	18.62	17.53	17.58	582,350	-1.05(-5.64%)
Mar 05, 2019	19.17	19.43	18.62	18.63	293,517	-0.59(-3.07%)
Mar 04, 2019	19.70	20.07	19.14	19.22	602,500	-0.31(-1.59%)
Mar 01, 2019	19.30	19.72	19.09	19.53	799,400	+0.44(+2.30%)
Feb 28, 2019	19.18	19.29	18.84	19.09	337,868	-0.19(-0.99%)
Feb 27, 2019	19.02	19.43	18.75	19.28	530,113	+0.01(+0.05%)
Feb 26, 2019	19.11	19.61	18.87	19.27	565,957	+0.06(+0.31%)
Feb 25, 2019	18.57	19.36	18.54	19.21	547,618	+0.90(+4.92%)
Feb 22, 2019	17.88	18.32	17.68	18.31	253,300	+0.60(+3.39%)
Feb 21, 2019	17.79	18.19	17.56	17.71	489,942	-0.06(-0.34%)
Feb 20, 2019	17.50	17.94	17.40	17.77	489,445	+0.35(+2.01%)
Feb 19, 2019	17.69	17.77	17.27	17.42	424,919	-0.35(-1.97%)
Feb 15, 2019	17.46	17.93	17.22	17.77	454,400	+0.40(+2.30%)
Feb 14, 2019	17.28	17.64	17.25	17.37	295,959	+0.03(+0.17%)
Feb 13, 2019	17.32	17.78	17.26	17.34	524,358	+0.06(+0.35%)
Feb 12, 2019	17.19	17.57	16.79	17.28	505,460	+0.32(+1.89%)
Feb 11, 2019	16.50	17.01	16.28	16.96	460,334	+0.50(+3.04%)
Feb 08, 2019	15.45	16.61	15.36	16.46	588,500	+0.83(+5.31%)
Feb 07, 2019	15.02	16.00	15.00	15.63	1,318,985	+0.37(+2.42%)
Feb 06, 2019	15.65	16.16	15.24	15.26	2,973,577	-2.97(-16.29%)
Feb 05, 2019	18.85	18.99	18.09	18.23	726,240	-0.68(-3.60%)
Feb 04, 2019	18.02	18.94	17.91	18.91	698,155	+0.87(+4.82%)

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.