Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	49.60	50.15	48.62	48.88	780,236	-0.92(-1.85%)
Apr 27, 2017	50.50	50.55	49.45	49.80	955,514	-0.52(-1.03%)
Apr 26, 2017	49.81	51.19	46.04	50.32	4,439,152	-3.52(-6.54%)
Apr 25, 2017	54.67	55.18	53.77	53.84	1,138,691	-0.17(-0.31%)
Apr 24, 2017	52.75	54.17	52.47	54.01	737,991	+2.27(+4.39%)
Apr 21, 2017	51.81	52.10	51.12	51.74	352,898	-0.07(-0.14%)
Apr 20, 2017	51.01	51.93	50.36	51.81	435,905	+1.10(+2.17%)
Apr 19, 2017	51.74	52.75	50.68	50.71	681,172	-0.67(-1.30%)
Apr 18, 2017	50.89	51.79	50.78	51.38	347,668	+0.37(+0.73%)
Apr 17, 2017	50.93	51.31	50.45	51.01	377,137	+0.25(+0.49%)
Apr 13, 2017	50.78	51.49	50.38	50.76	504,547	-0.10(-0.20%)
Apr 12, 2017	50.85	51.00	50.17	50.86	518,103	+0.06(+0.12%)
Apr 11, 2017	50.85	51.34	49.96	50.80	492,672	-0.31(-0.61%)
Apr 10, 2017	51.79	51.95	50.68	51.11	329,768	-0.27(-0.53%)
Apr 07, 2017	50.67	52.22	50.63	51.38	719,604	+0.48(+0.94%)
Apr 06, 2017	49.95	51.18	49.58	50.90	511,365	+1.01(+2.02%)
Apr 05, 2017	49.86	50.37	49.44	49.89	809,462	+0.17(+0.34%)
Apr 04, 2017	49.49	50.21	49.12	49.72	838,554	+0.17(+0.34%)

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.