Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	43.43	44.81	43.14	43.79	600,665	+0.09(+0.21%)
Mar 30, 2016	43.52	44.34	43.16	43.70	1,066,511	+0.29(+0.67%)
Mar 29, 2016	41.93	43.64	41.77	43.41	641,088	+1.42(+3.38%)
Mar 28, 2016	42.01	42.39	41.32	41.99	365,340	-0.14(-0.33%)
Mar 24, 2016	41.51	42.13	42.13	42.13	322,400	+0.35(+0.84%)
Mar 23, 2016	42.56	42.68	41.73	41.78	420,937	-1.03(-2.41%)
Mar 22, 2016	42.33	43.12	42.12	42.81	334,521	+0.27(+0.63%)
Mar 21, 2016	43.00	43.16	41.92	42.54	455,076	-0.52(-1.21%)
Mar 18, 2016	43.92	44.63	42.69	43.06	741,434	-0.60(-1.37%)
Mar 17, 2016	43.48	43.74	42.82	43.66	654,488	-0.03(-0.07%)
Mar 16, 2016	43.70	44.22	43.11	43.69	461,944	-0.21(-0.48%)
Mar 15, 2016	43.60	44.01	43.20	43.90	572,899	+0.19(+0.43%)
Mar 14, 2016	43.50	43.80	42.85	43.71	486,466	-0.08(-0.18%)
Mar 11, 2016	41.80	43.88	41.80	43.79	1,019,786	+2.41(+5.82%)
Mar 10, 2016	42.15	43.20	40.97	41.38	620,474	-0.50(-1.19%)
Mar 09, 2016	41.11	41.93	40.75	41.88	534,034	+0.89(+2.17%)
Mar 08, 2016	43.00	43.00	39.80	40.99	1,519,664	-1.82(-4.25%)
Mar 07, 2016	41.89	44.15	41.51	42.81	1,243,344	+1.05(+2.51%)
Mar 04, 2016	40.20	42.10	39.45	41.76	1,195,601	+1.61(+4.01%)
Mar 03, 2016	39.81	40.83	39.75	40.15	708,158	+0.43(+1.08%)
Mar 02, 2016	38.71	39.88	38.71	39.72	735,020	+0.89(+2.29%)
Mar 01, 2016	38.58	38.92	37.90	38.83	924,415	+0.93(+2.45%)
Feb 29, 2016	37.28	38.13	37.17	37.90	808,272	+0.65(+1.74%)
Feb 26, 2016	37.92	38.08	37.22	37.25	886,333	-0.37(-0.98%)
Feb 25, 2016	38.11	38.50	36.73	37.62	316,541	-0.35(-0.92%)
Feb 24, 2016	37.20	38.11	36.70	37.97	555,355	+0.40(+1.06%)
Feb 23, 2016	37.49	38.25	37.30	37.57	623,103	-1.28(-3.29%)
Feb 22, 2016	38.64	39.47	38.53	38.85	518,094	+0.73(+1.92%)
Feb 19, 2016	37.53	38.47	36.91	38.12	354,579	+0.21(+0.55%)
Feb 18, 2016	38.41	38.99	37.00	37.91	543,892	-0.38(-0.99%)
Feb 17, 2016	37.41	38.50	37.07	38.29	543,136	+1.33(+3.60%)
Feb 16, 2016	35.38	37.05	35.08	36.96	537,153	+2.26(+6.51%)
Feb 12, 2016	34.80	34.70	34.70	34.70	379,900	+0.38(+1.11%)
Feb 11, 2016	33.84	34.79	33.33	34.32	452,448	-0.35(-1.01%)
Feb 10, 2016	34.76	35.92	34.49	34.67	551,747	-0.25(-0.72%)
Feb 09, 2016	34.09	35.53	32.96	34.92	759,457	+0.21(+0.61%)
Feb 08, 2016	35.51	35.51	33.49	34.71	1,184,889	-1.68(-4.62%)
Feb 05, 2016	37.79	38.59	36.25	36.39	639,228	-1.72(-4.51%)
Feb 04, 2016	38.08	38.38	37.27	38.11	619,732	+0.08(+0.21%)
Feb 03, 2016	37.91	38.13	35.55	38.03	1,083,171	+0.75(+2.01%)
Feb 02, 2016	38.45	38.64	36.79	37.28	1,059,106	-1.64(-4.21%)
Feb 01, 2016	38.50	39.57	38.24	38.92	945,970	+0.42(+1.09%)
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%)

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.