Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	14.27	14.93	14.14	14.60	714,073	+0.74(+5.34%)
Jun 26, 2013	14.01	14.05	13.75	13.86	0	-0.11(-0.79%)
Jun 25, 2013	13.87	14.00	13.60	13.97	0	+0.21(+1.53%)
Jun 24, 2013	13.75	13.93	13.67	13.76	0	-0.16(-1.15%)
Jun 21, 2013	13.99	14.02	13.77	13.92	41,813	-0.03(-0.22%)
Jun 20, 2013	14.34	14.69	13.88	13.95	0	-0.63(-4.32%)
Jun 19, 2013	14.61	14.78	14.56	14.58	0	-0.07(-0.48%)
Jun 18, 2013	14.36	14.92	14.23	14.65	0	+0.20(+1.38%)
Jun 17, 2013	14.04	14.48	14.04	14.45	0	+0.49(+3.51%)
Jun 14, 2013	13.92	14.22	13.92	13.96	0	-0.05(-0.36%)
Jun 13, 2013	13.78	14.02	13.78	14.01	59,242	+0.29(+2.11%)
Jun 12, 2013	13.91	13.91	13.54	13.72	193,021	-0.06(-0.44%)
Jun 11, 2013	13.82	14.01	13.73	13.78	100,827	-0.22(-1.57%)
Jun 10, 2013	13.87	14.12	13.85	14.00	0	+0.05(+0.36%)
Jun 07, 2013	13.76	14.12	13.64	13.95	0	+0.18(+1.31%)
Jun 06, 2013	13.72	13.99	13.69	13.77	58,560	+0.10(+0.73%)
Jun 05, 2013	13.82	13.93	13.64	13.67	0	-0.15(-1.09%)
Jun 04, 2013	13.99	14.12	13.80	13.82	0	-0.10(-0.72%)
Jun 03, 2013	13.99	14.09	13.67	13.92	130,944	-0.01(-0.07%)
May 31, 2013	13.88	14.14	13.87	13.93	168,379	-0.12(-0.85%)
May 30, 2013	14.05	14.11	13.97	14.05	61,455	+0.10(+0.72%)
May 29, 2013	13.89	14.12	13.89	13.95	78,048	-0.08(-0.57%)
May 28, 2013	14.06	14.31	13.62	14.03	83,406	+0.14(+1.01%)
May 24, 2013	13.84	14.00	13.76	13.89	0	-0.10(-0.71%)
May 23, 2013	13.93	14.31	13.72	13.99	0	-0.09(-0.64%)
May 22, 2013	14.20	14.44	13.94	14.08	0	-0.21(-1.47%)
May 21, 2013	13.72	14.50	13.71	14.29	0	+0.47(+3.40%)
May 20, 2013	13.42	13.85	13.12	13.82	0	+0.31(+2.29%)
May 17, 2013	13.84	13.84	13.38	13.51	0	-0.49(-3.50%)
May 16, 2013	13.85	14.00	13.71	14.00	174,638	+0.14(+1.01%)
May 15, 2013	13.63	14.10	13.60	13.86	0	+0.26(+1.91%)
May 13, 2013	13.71	13.72	13.48	13.60	0	+0.00(+0.00%)
May 10, 2013	13.89	14.13	13.55	13.60	0	-0.34(-2.44%)
May 09, 2013	13.80	14.02	13.80	13.94	0	-0.05(-0.36%)
May 08, 2013	13.91	14.10	13.85	13.99	0	-0.01(-0.07%)
May 07, 2013	13.92	14.00	13.86	14.00	0	+0.03(+0.21%)
May 06, 2013	13.93	14.19	13.88	13.97	0	-0.02(-0.14%)
May 03, 2013	13.94	14.04	13.88	13.99	0	+0.27(+1.97%)
May 02, 2013	13.64	14.21	13.31	13.72	0	+0.12(+0.88%)
May 01, 2013	13.85	14.21	12.76	13.60	0	-0.43(-3.06%)
Apr 30, 2013	13.69	14.03	13.54	14.03	0	+0.09(+0.65%)
Apr 29, 2013	13.90	13.98	13.80	13.94	10,333	+0.05(+0.36%)
Apr 26, 2013	14.07	14.07	13.82	13.89	8,438	-0.24(-1.70%)
Apr 25, 2013	14.19	14.25	14.09	14.13	0	+0.03(+0.21%)
Apr 24, 2013	13.46	14.30	13.08	14.10	0	+0.64(+4.75%)
Apr 23, 2013	13.29	13.48	13.16	13.46	7,804	+0.27(+2.05%)
Apr 22, 2013	13.19	13.22	12.75	13.19	13,427	-0.05(-0.38%)
Apr 19, 2013	13.34	13.54	12.73	13.24	13,666	-0.14(-1.05%)
Apr 18, 2013	12.45	13.78	12.45	13.38	42,858	-0.51(-3.67%)
Apr 17, 2013	14.24	14.46	13.79	13.89	26,149	-0.45(-3.14%)
Apr 16, 2013	14.10	14.39	14.10	14.34	60,398	+0.29(+2.06%)
Apr 15, 2013	14.10	14.10	13.65	14.05	30,082	-0.16(-1.13%)
Apr 12, 2013	14.53	14.56	14.21	14.21	12,169	-0.45(-3.07%)
Apr 11, 2013	14.55	14.79	14.49	14.66	30,637	+0.05(+0.34%)
Apr 10, 2013	14.00	14.65	14.00	14.61	47,712	+0.10(+0.69%)
Apr 09, 2013	13.80	14.75	13.63	14.51	56,218	+0.69(+4.99%)
Apr 08, 2013	14.67	14.67	13.60	13.82	24,107	-0.87(-5.92%)
Apr 05, 2013	14.78	15.25	14.48	14.69	24,275	-0.25(-1.67%)
Apr 04, 2013	14.72	14.98	14.50	14.94	44,772	+0.20(+1.36%)
Apr 03, 2013	15.38	15.48	14.74	14.74	22,178	-0.63(-4.10%)
Apr 02, 2013	15.66	15.74	15.35	15.37	14,477	-0.23(-1.47%)

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.