Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.79	15.27	14.76	15.13	839,800	+0.41(+2.79%)
Jun 27, 2019	14.06	14.73	14.06	14.72	891,845	+0.77(+5.52%)
Jun 26, 2019	13.78	14.28	13.69	13.95	463,335	+0.42(+3.10%)
Jun 25, 2019	14.20	14.27	13.53	13.53	524,631	-0.60(-4.25%)
Jun 24, 2019	14.52	14.61	14.09	14.13	703,190	-0.43(-2.95%)
Jun 21, 2019	14.34	14.80	14.34	14.56	1,122,100	-0.14(-0.95%)
Jun 20, 2019	14.25	14.71	14.03	14.70	1,064,836	+0.80(+5.76%)
Jun 19, 2019	14.00	15.00	13.81	13.90	3,221,889	-0.52(-3.61%)
Jun 18, 2019	14.61	14.91	14.25	14.42	1,319,319	+0.00(+0.00%)
Jun 17, 2019	14.28	14.60	14.10	14.42	1,272,734	+0.17(+1.19%)
Jun 14, 2019	14.60	14.78	14.20	14.25	334,500	-0.60(-4.04%)
Jun 13, 2019	14.75	15.06	14.42	14.85	377,729	+0.27(+1.85%)
Jun 12, 2019	14.90	14.90	14.48	14.58	359,444	-0.42(-2.80%)
Jun 11, 2019	15.82	15.83	14.86	15.00	382,830	-0.57(-3.66%)
Jun 10, 2019	15.28	15.91	15.28	15.57	606,764	+0.43(+2.84%)
Jun 07, 2019	15.07	15.24	14.91	15.14	524,200	+0.13(+0.87%)
Jun 06, 2019	14.99	15.13	14.78	15.01	297,629	-0.03(-0.20%)
Jun 05, 2019	15.32	15.32	14.75	15.04	403,814	-0.17(-1.12%)
Jun 04, 2019	15.36	15.57	15.13	15.21	964,066	+0.16(+1.06%)
Jun 03, 2019	14.34	15.10	14.15	15.05	1,190,218	+0.90(+6.36%)
May 31, 2019	14.39	14.66	13.97	14.15	787,300	-0.51(-3.48%)
May 30, 2019	14.74	14.93	14.41	14.66	856,541	-0.06(-0.41%)
May 29, 2019	14.14	15.08	14.09	14.72	1,011,207	+0.37(+2.58%)
May 28, 2019	14.06	14.69	13.76	14.35	1,722,219	+0.34(+2.43%)
May 24, 2019	13.94	14.31	13.93	14.01	1,164,500	+0.26(+1.89%)
May 23, 2019	13.59	14.13	13.35	13.75	777,808	+0.36(+2.69%)
May 22, 2019	13.40	13.60	13.27	13.39	557,268	-0.21(-1.54%)
May 21, 2019	13.50	13.81	13.42	13.60	1,043,935	+0.38(+2.87%)
May 20, 2019	13.66	13.70	13.01	13.22	1,007,638	-0.93(-6.57%)
May 17, 2019	14.35	14.91	14.05	14.15	854,100	-0.56(-3.81%)
May 16, 2019	14.35	14.84	13.73	14.71	3,294,290	+0.36(+2.51%)
May 15, 2019	14.23	14.74	14.00	14.35	1,271,405	-0.18(-1.24%)
May 14, 2019	14.18	14.66	14.06	14.53	669,853	+0.63(+4.53%)
May 13, 2019	14.71	14.76	13.57	13.90	1,041,197	-1.30(-8.55%)
May 10, 2019	15.31	15.49	14.42	15.20	877,900	-0.22(-1.43%)
May 09, 2019	15.33	15.83	14.84	15.42	1,294,488	-0.24(-1.53%)
May 08, 2019	13.93	16.93	13.76	15.66	6,247,379	+3.06(+24.29%)
May 07, 2019	13.01	13.23	12.33	12.60	1,147,902	-0.59(-4.47%)
May 06, 2019	13.15	13.32	12.94	13.19	1,512,432	-0.34(-2.51%)
May 03, 2019	13.74	13.85	13.44	13.53	1,051,100	-0.15(-1.10%)
May 02, 2019	13.54	13.88	13.25	13.68	686,562	+0.09(+0.66%)
May 01, 2019	14.05	14.17	13.45	13.59	877,652	-0.30(-2.16%)
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%)

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.