Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	28.93	29.29	28.47	28.99	426,464	+0.57(+2.01%)
Sep 29, 2015	28.52	29.15	27.88	28.42	319,582	-0.15(-0.53%)
Sep 28, 2015	28.83	28.91	28.05	28.57	219,081	-0.52(-1.79%)
Sep 25, 2015	30.00	30.11	28.84	29.09	287,633	-0.82(-2.74%)
Sep 24, 2015	29.46	30.00	28.89	29.91	217,630	+0.10(+0.34%)
Sep 23, 2015	29.87	30.15	29.70	29.81	316,870	-0.15(-0.50%)
Sep 22, 2015	29.52	30.19	29.50	29.96	360,871	+0.02(+0.07%)
Sep 21, 2015	30.06	30.75	29.70	29.94	287,593	-0.12(-0.40%)
Sep 18, 2015	30.79	30.79	29.63	30.06	542,974	-1.09(-3.50%)
Sep 17, 2015	31.13	31.83	31.11	31.15	349,296	-0.18(-0.57%)
Sep 16, 2015	31.25	31.66	30.78	31.33	303,152	+0.19(+0.61%)
Sep 15, 2015	29.91	31.19	29.91	31.14	290,870	+1.17(+3.90%)
Sep 14, 2015	30.75	30.85	29.82	29.97	106,156	-0.71(-2.31%)
Sep 11, 2015	29.62	30.73	29.40	30.68	216,194	+0.89(+2.99%)
Sep 10, 2015	29.75	30.51	29.51	29.79	137,106	+0.03(+0.10%)
Sep 09, 2015	31.14	31.45	29.64	29.76	346,662	-1.51(-4.83%)
Sep 08, 2015	30.05	31.46	28.61	31.27	290,624	+2.03(+6.94%)
Sep 04, 2015	29.15	29.24	29.24	29.24	373,400	-0.56(-1.88%)
Sep 03, 2015	29.14	30.03	29.14	29.80	332,632	+0.75(+2.58%)
Sep 02, 2015	28.41	29.95	27.96	29.05	234,406	+1.11(+3.97%)
Sep 01, 2015	28.58	29.38	27.68	27.94	380,415	-1.57(-5.32%)
Aug 31, 2015	29.39	30.25	29.32	29.51	243,232	-0.34(-1.14%)
Aug 28, 2015	29.24	30.26	29.13	29.85	263,154	+0.44(+1.50%)
Aug 27, 2015	28.20	29.43	27.90	29.41	553,540	+1.66(+5.98%)
Aug 26, 2015	28.16	28.26	26.80	27.75	696,424	+0.32(+1.17%)
Aug 25, 2015	28.00	29.05	27.38	27.43	772,035	+0.68(+2.54%)
Aug 24, 2015	26.00	28.56	26.00	26.75	978,638	-1.83(-6.40%)
Aug 21, 2015	29.73	30.40	28.48	28.58	573,785	-1.82(-5.99%)
Aug 20, 2015	30.77	31.38	29.51	30.40	559,494	-0.63(-2.03%)
Aug 19, 2015	31.97	31.97	30.95	31.03	686,234	-1.05(-3.27%)
Aug 18, 2015	33.21	33.75	31.40	32.08	849,271	-1.55(-4.61%)
Aug 17, 2015	32.84	33.63	32.32	33.63	217,808	+0.79(+2.41%)
Aug 14, 2015	32.86	33.05	32.11	32.84	311,291	-0.15(-0.45%)
Aug 13, 2015	33.49	33.70	32.92	32.99	297,135	-0.23(-0.69%)
Aug 12, 2015	32.75	33.55	32.29	33.22	298,618	+0.01(+0.03%)
Aug 11, 2015	34.31	34.57	32.75	33.21	316,862	-1.25(-3.63%)
Aug 10, 2015	33.51	34.85	33.51	34.46	372,574	+1.12(+3.34%)
Aug 07, 2015	33.31	33.42	32.89	33.34	211,718	+0.03(+0.11%)
Aug 06, 2015	33.91	33.91	32.52	33.31	403,402	-0.58(-1.71%)
Aug 05, 2015	32.98	34.27	32.91	33.89	335,794	+1.23(+3.77%)
Aug 04, 2015	33.35	33.55	32.51	32.66	496,697	-0.59(-1.77%)
Aug 03, 2015	33.58	33.58	32.82	33.25	495,238	-0.46(-1.36%)
Jul 31, 2015	33.66	34.57	33.19	33.71	811,801	+0.25(+0.75%)
Jul 30, 2015	32.95	33.66	32.70	33.46	707,955	+0.42(+1.27%)
Jul 29, 2015	34.00	35.50	32.00	33.04	1,882,993	+2.55(+8.36%)
Jul 28, 2015	29.94	31.06	29.38	30.49	957,309	+0.80(+2.69%)
Jul 27, 2015	30.28	30.60	29.65	29.69	352,681	-1.18(-3.82%)
Jul 24, 2015	31.85	32.08	30.77	30.87	487,374	-0.84(-2.65%)
Jul 23, 2015	31.59	32.70	31.52	31.71	591,168	+0.31(+0.99%)
Jul 22, 2015	33.21	33.26	30.91	31.40	721,835	-2.09(-6.24%)
Jul 21, 2015	34.04	34.93	33.38	33.49	355,247	-0.47(-1.38%)
Jul 20, 2015	34.58	34.90	33.78	33.96	218,987	-0.26(-0.76%)
Jul 17, 2015	33.95	34.32	33.30	34.22	604,832	+0.23(+0.68%)
Jul 16, 2015	34.54	35.25	33.56	33.99	604,768	-0.01(-0.03%)
Jul 15, 2015	34.26	34.26	33.46	34.00	547,330	-0.10(-0.29%)
Jul 14, 2015	32.64	34.29	32.64	34.10	421,967	+0.79(+2.37%)
Jul 13, 2015	32.39	33.43	32.02	33.31	821,372	+0.55(+1.68%)
Jul 10, 2015	32.83	33.10	32.27	32.76	824,840	+0.39(+1.20%)
Jul 09, 2015	33.41	33.98	32.32	32.37	411,239	-0.58(-1.76%)
Jul 08, 2015	34.32	34.32	32.52	32.95	486,820	-1.58(-4.58%)
Jul 07, 2015	35.45	35.68	33.71	34.53	689,062	-1.24(-3.47%)
Jul 06, 2015	36.51	36.51	35.17	35.77	491,482	-0.91(-2.48%)
Jul 02, 2015	36.91	36.68	36.68	36.68	370,800	-0.26(-0.70%)

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.