Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2019	18.02	18.36	17.72	18.04	414,000	+0.01(+0.06%)
Jan 31, 2019	17.52	18.36	17.43	18.03	608,221	+0.44(+2.50%)
Jan 30, 2019	17.53	17.80	17.07	17.59	388,788	+0.28(+1.62%)
Jan 29, 2019	17.43	17.47	17.12	17.31	289,550	-0.16(-0.92%)
Jan 28, 2019	17.35	18.03	17.03	17.47	606,126	-0.45(-2.51%)
Jan 25, 2019	17.28	18.11	17.18	17.92	725,200	+0.64(+3.70%)
Jan 24, 2019	16.21	17.54	16.05	17.28	648,813	+1.28(+8.00%)
Jan 23, 2019	16.11	16.43	15.65	16.00	285,155	+0.00(+0.00%)
Jan 22, 2019	16.55	16.55	15.88	16.00	343,679	-0.67(-4.02%)
Jan 18, 2019	16.67	16.81	16.37	16.67	431,400	+0.14(+0.85%)
Jan 17, 2019	16.01	16.60	15.74	16.53	385,164	+0.23(+1.41%)
Jan 16, 2019	16.69	17.02	16.26	16.30	301,193	-0.29(-1.75%)
Jan 15, 2019	16.15	16.80	16.04	16.59	357,791	+0.47(+2.92%)
Jan 14, 2019	16.48	16.67	15.78	16.12	394,428	-0.66(-3.93%)
Jan 11, 2019	16.33	17.01	16.11	16.78	526,300	+0.35(+2.13%)
Jan 10, 2019	15.96	16.63	15.66	16.43	413,634	+0.31(+1.92%)
Jan 09, 2019	15.54	16.25	15.42	16.12	667,722	+0.70(+4.54%)
Jan 08, 2019	15.55	15.79	14.97	15.42	701,910	+0.20(+1.31%)
Jan 07, 2019	14.77	15.56	14.46	15.22	948,253	+0.54(+3.68%)
Jan 04, 2019	14.45	14.86	14.38	14.68	621,800	+0.54(+3.82%)
Jan 03, 2019	14.56	14.79	13.90	14.14	1,121,175	-0.73(-4.91%)
Jan 02, 2019	14.17	15.25	14.17	14.87	695,752	+0.36(+2.48%)
Dec 31, 2018	15.16	15.16	14.32	14.51	540,800	-0.49(-3.27%)
Dec 28, 2018	14.95	15.22	14.54	15.00	753,800	+0.14(+0.94%)
Dec 27, 2018	14.69	15.19	14.22	14.86	401,097	-0.13(-0.87%)
Dec 26, 2018	14.10	15.04	13.96	14.99	671,708	+1.08(+7.76%)
Dec 24, 2018	13.80	14.38	13.75	13.91	261,600	-0.16(-1.14%)
Dec 21, 2018	14.74	14.74	13.98	14.07	547,900	-0.49(-3.37%)
Dec 20, 2018	14.70	15.11	14.30	14.56	498,096	-0.13(-0.88%)
Dec 19, 2018	15.65	15.66	14.55	14.69	584,077	-1.05(-6.67%)
Dec 18, 2018	15.57	16.15	15.47	15.74	948,265	+0.35(+2.27%)
Dec 17, 2018	15.53	15.78	15.15	15.39	913,156	-0.17(-1.09%)
Dec 14, 2018	15.50	16.18	15.39	15.56	601,900	-0.29(-1.83%)
Dec 13, 2018	16.18	16.40	15.78	15.85	515,791	-0.22(-1.37%)
Dec 12, 2018	16.31	16.50	15.92	16.07	884,788	+0.09(+0.56%)
Dec 11, 2018	16.26	16.82	15.65	15.98	799,237	+0.09(+0.57%)
Dec 10, 2018	15.59	16.16	15.59	15.89	628,715	+0.25(+1.60%)
Dec 07, 2018	15.89	16.38	15.36	15.64	987,200	-0.31(-1.94%)
Dec 06, 2018	16.73	16.93	15.51	15.95	1,269,144	-1.63(-9.27%)
Dec 04, 2018	17.98	18.20	17.39	17.58	820,700	-0.56(-3.09%)

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.