Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	37.03	38.88	36.63	38.50	2,659,089	-1.19(-3.00%)
Jan 28, 2016	38.50	39.77	38.25	39.69	1,025,740	+1.34(+3.49%)
Jan 27, 2016	39.61	39.71	37.32	38.35	2,198,276	-1.72(-4.29%)
Jan 26, 2016	39.60	41.01	39.13	40.07	1,001,109	+0.96(+2.45%)
Jan 25, 2016	40.80	41.09	38.82	39.11	660,784	-1.79(-4.38%)
Jan 22, 2016	40.00	41.32	39.29	40.90	775,556	+1.62(+4.12%)
Jan 21, 2016	37.67	39.81	37.54	39.28	1,166,511	+1.65(+4.38%)
Jan 20, 2016	35.66	37.93	34.33	37.63	634,370	+1.45(+4.01%)
Jan 19, 2016	36.10	36.91	35.70	36.18	424,697	+0.63(+1.77%)
Jan 15, 2016	35.30	35.55	35.55	35.55	451,800	-1.13(-3.08%)
Jan 14, 2016	36.52	37.35	35.31	36.68	647,157	+0.57(+1.58%)
Jan 13, 2016	38.03	38.39	35.92	36.11	469,793	-1.87(-4.92%)
Jan 12, 2016	35.76	38.11	35.76	37.98	873,724	+2.59(+7.32%)
Jan 11, 2016	35.35	36.17	35.13	35.39	511,989	+0.62(+1.78%)
Jan 08, 2016	36.28	37.00	34.31	34.77	1,046,616	-1.36(-3.76%)
Jan 07, 2016	36.83	37.35	35.63	36.13	615,393	-1.52(-4.04%)
Jan 06, 2016	37.55	38.08	37.00	37.65	669,074	-0.55(-1.44%)
Jan 05, 2016	39.53	39.97	37.55	38.20	688,888	-1.30(-3.29%)
Jan 04, 2016	40.19	40.78	38.82	39.50	520,675	-1.39(-3.40%)
Dec 31, 2015	41.70	40.89	40.89	40.89	381,900	-0.87(-2.08%)
Dec 30, 2015	42.17	43.00	41.44	41.76	311,001	-0.41(-0.97%)
Dec 29, 2015	41.56	43.19	41.33	42.17	537,083	+0.92(+2.23%)
Dec 28, 2015	41.17	41.28	39.97	41.25	300,640	+0.15(+0.36%)
Dec 24, 2015	40.25	41.10	41.10	41.10	331,500	+1.15(+2.88%)
Dec 23, 2015	39.95	40.55	39.63	39.95	444,623	+0.18(+0.45%)
Dec 22, 2015	39.10	40.10	38.94	39.77	303,262	+0.80(+2.05%)
Dec 21, 2015	40.12	40.29	38.50	38.97	475,345	+0.23(+0.59%)
Dec 18, 2015	38.21	39.47	38.07	38.74	616,170	+0.70(+1.84%)
Dec 17, 2015	37.59	38.64	37.09	38.04	313,749	+1.07(+2.89%)
Dec 16, 2015	37.62	37.62	36.16	36.97	432,482	-0.50(-1.33%)
Dec 15, 2015	37.44	38.40	36.76	37.47	661,197	+0.33(+0.89%)
Dec 14, 2015	36.92	37.84	36.15	37.14	529,831	+0.32(+0.87%)
Dec 11, 2015	36.58	37.84	36.42	36.82	315,483	-0.52(-1.39%)
Dec 10, 2015	35.77	38.08	35.51	37.34	502,778	+1.45(+4.04%)
Dec 09, 2015	35.34	36.25	35.05	35.89	640,115	+0.46(+1.30%)
Dec 08, 2015	34.57	35.61	34.30	35.43	229,387	+0.29(+0.83%)
Dec 07, 2015	36.35	36.52	34.92	35.14	379,795	-1.37(-3.75%)
Dec 04, 2015	36.70	37.30	36.21	36.51	392,074	-0.19(-0.52%)
Dec 03, 2015	37.47	38.25	36.47	36.70	482,541	+0.04(+0.11%)
Dec 02, 2015	36.77	36.90	36.42	36.66	211,043	-0.07(-0.19%)
Dec 01, 2015	37.29	37.29	35.95	36.73	227,626	-0.22(-0.60%)
Nov 30, 2015	36.67	37.10	36.32	36.95	229,478	+0.63(+1.73%)
Nov 27, 2015	36.52	36.76	36.25	36.32	96,367	-0.26(-0.71%)
Nov 25, 2015	35.29	36.58	36.58	36.58	286,100	+1.22(+3.45%)
Nov 24, 2015	35.60	36.20	34.95	35.36	482,879	-0.49(-1.37%)
Nov 23, 2015	36.49	36.70	35.22	35.85	494,154	-1.32(-3.55%)
Nov 20, 2015	36.03	38.59	35.90	37.17	1,051,616	+1.42(+3.97%)
Nov 19, 2015	32.83	36.26	32.60	35.75	523,964	+2.95(+8.99%)
Nov 18, 2015	32.27	33.06	29.87	32.80	1,118,808	+1.26(+3.99%)
Nov 17, 2015	31.60	32.74	31.17	31.54	522,997	+0.00(+0.00%)
Nov 16, 2015	31.95	32.31	30.83	31.54	487,827	-0.56(-1.74%)
Nov 13, 2015	32.00	32.46	31.81	32.10	278,275	-0.11(-0.34%)
Nov 12, 2015	32.97	33.07	32.14	32.21	272,547	-0.88(-2.66%)
Nov 11, 2015	33.47	34.21	33.04	33.09	209,241	-0.40(-1.19%)
Nov 10, 2015	34.12	34.41	33.13	33.49	226,244	-1.02(-2.96%)
Nov 09, 2015	33.75	34.60	33.46	34.51	310,565	+0.50(+1.47%)
Nov 06, 2015	32.43	34.20	30.52	34.01	192,535	+1.59(+4.90%)
Nov 05, 2015	32.73	32.73	31.54	32.42	213,241	-0.19(-0.58%)
Nov 04, 2015	33.02	33.09	31.69	32.61	335,372	-0.15(-0.46%)
Nov 03, 2015	32.94	33.32	32.30	32.76	377,895	-0.42(-1.27%)

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.