Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	16.95	17.23	16.95	16.96	73,765	-0.09(-0.53%)
Feb 27, 2014	16.69	17.20	16.64	17.05	36,444	+0.22(+1.31%)
Feb 26, 2014	16.93	17.06	16.53	16.83	64,083	-0.19(-1.12%)
Feb 25, 2014	17.04	17.23	16.76	17.02	86,661	+0.06(+0.35%)
Feb 24, 2014	16.00	17.30	15.99	16.96	82,671	+0.85(+5.28%)
Feb 21, 2014	16.00	16.29	15.89	16.11	132,956	+0.00(+0.00%)
Feb 20, 2014	16.00	16.16	15.94	16.11	101,623	+0.06(+0.37%)
Feb 19, 2014	16.00	16.24	15.94	16.05	183,503	+0.01(+0.06%)
Feb 18, 2014	16.37	16.49	15.43	16.04	193,598	-0.45(-2.73%)
Feb 14, 2014	16.62	16.49	16.49	16.49	100,500	-0.11(-0.66%)
Feb 13, 2014	16.14	16.85	16.14	16.60	77,327	+0.24(+1.47%)
Feb 12, 2014	16.66	16.93	16.10	16.36	92,570	-0.34(-2.04%)
Feb 11, 2014	17.45	17.45	16.00	16.70	66,019	-0.74(-4.24%)
Feb 10, 2014	16.58	17.45	16.58	17.44	55,411	+0.97(+5.89%)
Feb 07, 2014	15.71	16.69	15.71	16.47	53,072	+0.72(+4.57%)
Feb 06, 2014	15.62	15.98	15.58	15.75	19,491	+0.15(+0.96%)
Feb 05, 2014	15.88	15.88	15.50	15.60	26,443	-0.38(-2.38%)
Feb 04, 2014	16.40	16.55	15.66	15.98	45,565	-0.49(-2.98%)
Feb 03, 2014	16.80	17.28	16.30	16.47	62,458	-0.53(-3.12%)
Jan 31, 2014	17.02	17.34	16.79	17.00	45,256	-0.40(-2.30%)
Jan 30, 2014	16.28	17.65	16.28	17.40	89,020	+1.32(+8.21%)
Jan 29, 2014	16.10	17.05	16.05	16.08	20,260	-0.20(-1.23%)
Jan 28, 2014	16.58	16.66	16.15	16.28	32,223	-0.36(-2.16%)
Jan 27, 2014	17.03	17.03	16.55	16.64	52,455	-0.28(-1.65%)
Jan 24, 2014	16.91	17.04	16.75	16.92	79,046	-0.12(-0.70%)
Jan 23, 2014	17.10	17.14	16.89	17.04	30,065	-0.08(-0.47%)
Jan 22, 2014	17.32	17.32	17.00	17.12	61,365	-0.08(-0.47%)
Jan 21, 2014	16.40	17.34	16.27	17.20	51,212	+0.95(+5.85%)
Jan 17, 2014	16.12	16.25	16.25	16.25	13,500	+0.06(+0.37%)
Jan 16, 2014	16.50	16.50	16.06	16.19	19,528	-0.35(-2.12%)
Jan 15, 2014	17.10	17.25	16.42	16.54	24,970	-0.56(-3.27%)
Jan 14, 2014	16.58	17.16	16.58	17.10	32,501	+0.53(+3.20%)
Jan 13, 2014	16.06	16.68	15.66	16.57	54,191	+0.41(+2.54%)
Jan 10, 2014	15.95	16.32	15.90	16.16	16,133	+0.16(+1.00%)
Jan 09, 2014	16.10	16.10	15.57	16.00	59,820	+0.00(+0.00%)
Jan 08, 2014	16.30	16.57	15.81	16.00	22,813	-0.38(-2.32%)
Jan 07, 2014	16.13	16.57	15.98	16.38	17,631	+0.31(+1.93%)
Jan 06, 2014	16.36	16.94	15.95	16.07	20,230	+0.00(+0.00%)
Jan 03, 2014	15.91	16.16	15.54	16.07	14,963	+0.21(+1.32%)
Jan 02, 2014	17.25	17.25	15.72	15.86	13,322	-1.13(-6.65%)
Dec 31, 2013	17.05	16.99	16.99	16.99	21,100	-0.01(-0.06%)
Dec 30, 2013	16.47	17.38	16.47	17.00	46,492	+0.47(+2.84%)
Dec 27, 2013	16.54	16.72	16.35	16.53	16,667	+0.05(+0.30%)
Dec 26, 2013	16.34	16.70	16.29	16.48	18,401	+0.19(+1.17%)
Dec 24, 2013	16.05	16.43	16.05	16.29	24,432	+0.21(+1.31%)
Dec 23, 2013	15.70	16.17	15.09	16.08	73,958	+0.51(+3.28%)
Dec 20, 2013	15.27	15.79	14.89	15.57	79,502	+0.38(+2.50%)
Dec 19, 2013	15.22	15.60	14.96	15.19	30,678	+0.05(+0.33%)
Dec 18, 2013	14.72	15.15	14.64	15.14	18,368	+0.40(+2.71%)
Dec 17, 2013	14.95	14.95	14.67	14.74	5,216	-0.16(-1.07%)
Dec 16, 2013	14.53	15.24	14.53	14.90	24,471	+0.49(+3.40%)
Dec 13, 2013	14.39	14.51	14.20	14.41	15,720	+0.03(+0.21%)
Dec 12, 2013	14.74	14.81	14.27	14.38	15,038	-0.49(-3.30%)
Dec 11, 2013	15.34	15.53	14.85	14.87	16,897	-0.39(-2.56%)
Dec 10, 2013	15.72	15.85	15.24	15.26	16,526	-0.72(-4.51%)
Dec 09, 2013	15.77	15.99	15.54	15.98	31,901	+0.27(+1.72%)
Dec 06, 2013	15.42	15.89	15.42	15.71	0	+0.48(+3.15%)
Dec 05, 2013	15.36	15.51	15.16	15.23	0	-0.09(-0.59%)
Dec 04, 2013	15.34	15.43	15.18	15.32	0	-0.12(-0.78%)
Dec 03, 2013	15.41	15.68	15.29	15.44	0	-0.11(-0.71%)

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.