Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	16.62	17.28	16.62	17.21	0	+0.46(+2.75%)
Sep 26, 2013	16.57	17.00	16.57	16.75	14,840	+0.22(+1.33%)
Sep 25, 2013	16.93	16.98	16.40	16.53	71,760	-0.32(-1.90%)
Sep 24, 2013	16.72	16.99	16.51	16.85	36,748	+0.25(+1.51%)
Sep 23, 2013	16.45	16.65	16.36	16.60	78,741	+0.26(+1.59%)
Sep 20, 2013	16.70	16.94	16.33	16.34	0	-0.36(-2.16%)
Sep 19, 2013	16.44	16.71	15.75	16.70	0	+0.20(+1.23%)
Sep 18, 2013	16.84	16.91	15.96	16.50	0	+0.09(+0.53%)
Sep 17, 2013	16.08	16.50	16.08	16.41	0	+0.33(+2.05%)
Sep 16, 2013	16.49	16.75	16.00	16.08	0	-0.48(-2.88%)
Sep 13, 2013	16.80	16.84	16.45	16.56	0	-0.15(-0.92%)
Sep 12, 2013	16.94	17.00	16.70	16.71	0	-0.18(-1.07%)
Sep 11, 2013	16.89	17.00	16.75	16.89	0	-0.08(-0.47%)
Sep 10, 2013	17.00	17.07	16.82	16.97	92,190	-0.02(-0.12%)
Sep 09, 2013	16.69	17.00	16.69	16.99	0	+0.28(+1.68%)
Sep 06, 2013	16.94	16.95	16.54	16.71	0	-0.14(-0.83%)
Sep 05, 2013	16.80	16.85	16.70	16.85	0	+0.15(+0.90%)
Sep 04, 2013	16.58	16.80	16.50	16.70	0	+0.07(+0.42%)
Sep 03, 2013	16.50	16.66	16.43	16.63	0	+0.27(+1.65%)
Aug 30, 2013	16.36	16.50	16.06	16.36	0	-0.07(-0.43%)
Aug 29, 2013	15.94	16.49	15.75	16.43	16,405	+0.44(+2.75%)
Aug 28, 2013	15.96	16.10	15.85	15.99	0	+0.29(+1.85%)
Aug 27, 2013	16.37	16.38	15.53	15.70	35,808	-0.91(-5.48%)
Aug 26, 2013	16.42	16.88	16.05	16.61	0	+0.18(+1.10%)
Aug 23, 2013	16.24	16.50	16.24	16.43	0	+0.27(+1.67%)
Aug 22, 2013	16.15	16.42	15.92	16.16	20,453	+0.15(+0.94%)
Aug 21, 2013	16.02	16.18	15.89	16.01	0	-0.03(-0.19%)
Aug 20, 2013	15.95	16.16	15.86	16.04	16,883	+0.07(+0.44%)
Aug 19, 2013	15.87	16.30	15.87	15.97	20,780	-0.02(-0.13%)
Aug 16, 2013	15.83	16.10	15.83	15.99	0	+0.06(+0.38%)
Aug 15, 2013	16.43	16.65	15.83	15.93	12,520	-0.72(-4.32%)
Aug 14, 2013	16.59	16.72	16.53	16.65	26,768	-0.02(-0.12%)
Aug 13, 2013	16.05	16.82	16.05	16.67	33,549	+0.46(+2.84%)
Aug 12, 2013	16.19	16.35	15.94	16.21	23,252	+0.01(+0.06%)
Aug 09, 2013	15.92	16.35	15.88	16.20	25,849	+0.20(+1.25%)
Aug 08, 2013	16.00	16.14	15.65	16.00	96,112	+0.06(+0.38%)
Aug 07, 2013	16.05	16.12	15.87	15.94	17,334	-0.21(-1.30%)
Aug 06, 2013	16.26	16.30	16.14	16.15	18,329	-0.12(-0.74%)
Aug 05, 2013	15.83	16.37	15.83	16.27	18,442	-0.05(-0.31%)
Aug 02, 2013	16.07	16.48	16.07	16.32	78,472	+0.16(+0.99%)
Aug 01, 2013	16.13	16.34	15.90	16.16	56,038	+0.13(+0.81%)
Jul 31, 2013	15.84	16.39	15.76	16.03	0	+0.33(+2.10%)
Jul 30, 2013	15.32	15.82	15.32	15.70	0	+0.37(+2.41%)
Jul 29, 2013	15.30	15.57	15.24	15.33	0	+0.07(+0.46%)
Jul 26, 2013	15.59	15.59	15.25	15.26	0	-0.50(-3.17%)
Jul 25, 2013	15.26	16.15	14.25	15.76	0	+0.45(+2.94%)
Jul 24, 2013	15.04	15.46	14.98	15.31	0	+0.28(+1.86%)
Jul 23, 2013	14.99	15.05	14.43	15.03	0	+0.04(+0.27%)
Jul 22, 2013	14.62	15.07	14.62	14.99	0	+0.19(+1.28%)
Jul 19, 2013	15.04	15.25	14.57	14.80	0	-0.33(-2.18%)
Jul 18, 2013	15.00	15.25	14.99	15.13	0	+0.28(+1.89%)
Jul 17, 2013	14.92	15.16	14.65	14.85	17,028	-0.02(-0.13%)
Jul 16, 2013	14.75	15.00	14.66	14.87	0	+0.05(+0.34%)
Jul 15, 2013	14.80	14.96	14.26	14.82	0	+0.02(+0.14%)
Jul 12, 2013	14.90	15.00	14.72	14.80	0	-0.14(-0.94%)
Jul 11, 2013	14.54	15.00	14.25	14.94	0	+0.54(+3.75%)
Jul 10, 2013	13.53	14.50	13.48	14.40	0	+0.81(+5.96%)
Jul 09, 2013	13.93	13.93	13.35	13.59	0	-0.34(-2.44%)
Jul 08, 2013	14.27	14.29	13.84	13.93	0	-0.34(-2.38%)
Jul 05, 2013	14.34	14.57	14.00	14.27	0	+0.12(+0.85%)
Jul 03, 2013	13.87	14.17	13.74	14.15	0	+0.16(+1.14%)
Jul 02, 2013	14.07	14.14	13.69	13.99	0	-0.17(-1.20%)

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.