Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	12.40	12.49	12.20	12.49	4,575	+0.19(+1.54%)
Oct 26, 2012	12.15	12.30	12.30	12.30	9,500	+0.13(+1.07%)
Oct 25, 2012	11.90	12.17	11.89	12.17	3,631	+0.26(+2.18%)
Oct 24, 2012	12.20	12.27	11.61	11.91	35,399	-0.19(-1.57%)
Oct 23, 2012	11.94	12.18	11.73	12.10	13,536	+0.41(+3.51%)
Oct 19, 2012	12.34	12.34	11.51	11.69	197,981	-0.77(-6.18%)
Oct 18, 2012	12.58	12.79	12.44	12.46	48,256	-0.17(-1.35%)
Oct 17, 2012	12.25	12.63	12.15	12.63	21,817	+0.37(+3.02%)
Oct 16, 2012	12.48	12.50	12.12	12.26	18,250	-0.14(-1.13%)
Oct 15, 2012	11.84	12.46	11.84	12.40	15,799	+0.64(+5.44%)
Oct 12, 2012	11.90	11.96	11.64	11.76	15,583	-0.14(-1.18%)
Oct 11, 2012	11.97	12.29	11.84	11.90	12,402	+0.02(+0.17%)
Oct 10, 2012	12.03	12.52	11.85	11.88	26,679	-0.09(-0.75%)
Oct 09, 2012	12.21	12.32	11.78	11.97	18,110	-0.14(-1.16%)
Oct 08, 2012	11.81	12.23	11.67	12.11	64,253	+0.16(+1.34%)
Oct 05, 2012	12.78	12.92	11.56	11.95	62,389	-0.82(-6.42%)
Oct 04, 2012	12.85	12.85	12.37	12.77	18,345	-0.01(-0.08%)
Oct 03, 2012	12.84	12.96	12.75	12.78	21,184	-0.09(-0.70%)
Oct 02, 2012	12.90	13.00	12.75	12.87	47,214	-0.03(-0.23%)
Oct 01, 2012	12.70	12.93	12.57	12.90	58,961	+0.20(+1.57%)
Sep 28, 2012	12.82	12.99	12.60	12.70	46,120	-0.26(-2.01%)
Sep 27, 2012	12.72	13.14	12.56	12.96	43,356	+0.36(+2.86%)
Sep 26, 2012	12.52	12.86	12.43	12.60	65,470	+0.09(+0.72%)
Sep 25, 2012	13.01	13.01	12.38	12.51	54,041	-0.46(-3.55%)
Sep 24, 2012	13.43	13.63	12.72	12.97	72,026	-0.89(-6.42%)
Sep 21, 2012	13.90	14.03	13.75	13.86	172,328	-0.13(-0.93%)
Sep 20, 2012	13.90	14.39	13.87	13.99	132,046	-0.09(-0.64%)
Sep 19, 2012	13.31	14.44	12.56	14.08	116,718	+0.74(+5.55%)
Sep 18, 2012	12.87	13.37	12.87	13.34	52,789	+0.38(+2.93%)
Sep 17, 2012	11.77	12.99	11.77	12.96	57,025	+0.31(+2.45%)
Sep 14, 2012	12.33	12.74	11.51	12.65	216,659	+0.31(+2.51%)
Sep 13, 2012	10.75	12.37	10.75	12.34	204,654	+0.91(+8.01%)
Sep 12, 2012	11.00	11.51	10.87	11.43	69,997	+0.19(+1.65%)
Sep 11, 2012	10.34	11.25	10.16	11.24	437,573	-0.73(-6.10%)
Sep 10, 2012	12.00	12.08	11.71	11.97	158,895	+0.02(+0.17%)
Sep 07, 2012	12.11	12.17	11.56	11.95	77,452	+0.38(+3.28%)
Sep 06, 2012	11.18	11.57	11.14	11.57	135,971	+0.46(+4.14%)
Sep 05, 2012	11.03	11.12	10.96	11.11	80,689	+0.11(+1.00%)
Sep 04, 2012	11.55	11.62	10.85	11.00	62,116	-0.52(-4.51%)
Aug 31, 2012	11.27	11.64	11.20	11.52	25,963	+0.35(+3.13%)
Aug 30, 2012	11.15	11.30	11.10	11.17	155,979	+0.02(+0.18%)
Aug 29, 2012	11.27	11.27	11.11	11.15	21,051	+0.10(+0.90%)
Aug 27, 2012	11.20	11.42	11.05	11.05	34,443	-0.15(-1.34%)
Aug 24, 2012	10.92	11.42	10.92	11.20	135,616	+0.22(+2.00%)
Aug 23, 2012	11.10	11.22	10.86	10.98	97,868	-0.13(-1.17%)
Aug 22, 2012	11.03	11.25	10.80	11.11	66,307	+0.10(+0.91%)
Aug 21, 2012	11.69	11.70	10.71	11.01	142,533	-0.64(-5.49%)
Aug 20, 2012	11.65	11.80	11.37	11.65	83,684	+0.00(+0.00%)
Aug 17, 2012	11.65	11.69	11.27	11.65	90,491	-0.07(-0.60%)
Aug 16, 2012	10.98	11.96	10.98	11.72	89,950	+0.75(+6.84%)
Aug 15, 2012	11.82	11.93	10.60	10.97	164,645	-0.93(-7.82%)
Aug 14, 2012	12.28	12.45	11.85	11.90	13,765	-0.49(-3.95%)
Aug 13, 2012	12.76	12.76	11.75	12.39	40,834	-0.44(-3.43%)
Aug 10, 2012	12.48	13.03	12.27	12.83	47,839	+0.38(+3.05%)
Aug 09, 2012	12.64	12.88	12.27	12.45	51,227	-0.19(-1.50%)
Aug 08, 2012	13.22	13.51	12.35	12.64	71,825	-0.32(-2.47%)
Aug 07, 2012	13.58	13.58	12.49	12.96	186,364	-0.57(-4.21%)
Aug 06, 2012	13.21	13.75	13.21	13.53	312,455	+0.30(+2.27%)
Aug 03, 2012	15.50	15.52	12.20	13.23	765,062	-3.48(-20.83%)
Aug 02, 2012	16.88	17.56	16.52	16.71	23,672	-0.18(-1.07%)

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.