Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	16.00	16.39	16.00	16.20	56,836	-0.04(-0.25%)
Feb 27, 2013	16.24	16.50	16.17	16.24	29,356	-0.12(-0.73%)
Feb 26, 2013	16.25	16.58	16.25	16.36	18,952	-0.21(-1.27%)
Feb 22, 2013	16.62	16.62	16.50	16.57	25,851	+0.04(+0.24%)
Feb 21, 2013	16.65	16.65	16.38	16.53	48,611	-0.10(-0.60%)
Feb 20, 2013	16.53	16.70	16.50	16.63	72,886	+0.04(+0.24%)
Feb 19, 2013	15.65	16.61	15.65	16.59	158,745	-0.04(-0.24%)
Feb 15, 2013	16.70	16.70	16.55	16.63	80,322	-0.02(-0.12%)
Feb 14, 2013	16.61	16.70	16.61	16.65	99,701	+0.04(+0.24%)
Feb 13, 2013	16.61	16.76	16.58	16.61	51,625	-0.04(-0.24%)
Feb 12, 2013	16.61	16.65	16.58	16.65	23,217	-0.01(-0.06%)
Feb 11, 2013	16.85	16.89	16.58	16.66	68,447	-0.15(-0.89%)
Feb 08, 2013	16.66	16.86	16.63	16.81	59,896	+0.16(+0.96%)
Feb 07, 2013	16.50	16.69	16.49	16.65	48,051	-0.06(-0.36%)
Feb 06, 2013	16.66	16.80	16.47	16.71	120,715	+0.05(+0.30%)
Feb 04, 2013	16.57	16.82	16.26	16.66	28,357	-0.16(-0.95%)
Feb 01, 2013	16.97	16.97	16.40	16.82	60,787	-0.12(-0.71%)
Jan 31, 2013	16.74	16.95	16.57	16.94	91,535	+0.20(+1.19%)
Jan 30, 2013	16.71	17.00	16.30	16.74	77,317	+0.21(+1.27%)
Jan 29, 2013	16.34	16.94	16.04	16.53	121,388	+0.02(+0.12%)
Jan 28, 2013	16.24	16.60	16.12	16.51	111,314	+0.18(+1.10%)
Jan 25, 2013	16.03	16.42	15.89	16.33	101,894	+0.20(+1.24%)
Jan 24, 2013	15.02	16.14	14.87	16.13	184,509	+1.13(+7.53%)
Jan 23, 2013	14.90	15.20	14.79	15.00	57,918	+0.10(+0.67%)
Jan 22, 2013	14.93	15.12	14.50	14.90	37,098	-0.08(-0.53%)
Jan 18, 2013	14.89	15.22	14.86	14.98	117,327	+0.01(+0.07%)
Jan 17, 2013	14.51	15.00	14.22	14.97	64,344	+0.56(+3.89%)
Jan 16, 2013	14.49	14.50	14.19	14.41	6,845	-0.04(-0.28%)
Jan 15, 2013	14.45	14.81	14.27	14.45	29,882	-0.11(-0.76%)
Jan 14, 2013	14.90	14.98	14.39	14.56	18,389	-0.44(-2.93%)
Jan 11, 2013	14.90	15.00	14.82	15.00	34,917	+0.11(+0.74%)
Jan 10, 2013	14.97	14.97	14.84	14.89	14,594	-0.06(-0.40%)
Jan 09, 2013	14.77	14.95	14.45	14.95	9,840	+0.18(+1.22%)
Jan 08, 2013	14.50	14.82	14.05	14.77	19,803	+0.36(+2.50%)
Jan 07, 2013	14.26	14.41	14.12	14.41	6,275	+0.02(+0.14%)
Jan 04, 2013	14.39	14.89	14.15	14.39	27,425	+0.10(+0.70%)
Jan 03, 2013	14.26	15.00	14.02	14.29	115,371	-0.06(-0.42%)
Jan 02, 2013	14.52	15.00	13.58	14.35	122,375	-0.58(-3.88%)
Dec 31, 2012	14.98	15.00	14.22	14.93	41,423	+0.00(+0.00%)
Dec 28, 2012	14.75	15.00	14.73	14.93	24,552	+0.15(+1.01%)
Dec 27, 2012	14.77	14.88	14.23	14.78	25,628	+0.05(+0.34%)
Dec 26, 2012	14.51	14.99	14.51	14.73	7,285	+0.23(+1.59%)
Dec 24, 2012	14.53	14.85	13.51	14.50	7,139	-0.11(-0.75%)
Dec 21, 2012	14.56	14.63	13.54	14.61	126,980	-0.26(-1.75%)
Dec 20, 2012	14.59	15.00	14.59	14.87	39,547	+0.28(+1.92%)
Dec 19, 2012	14.08	14.64	14.08	14.59	13,447	+0.29(+2.03%)
Dec 18, 2012	13.39	14.35	13.39	14.30	62,862	+0.97(+7.28%)
Dec 17, 2012	13.63	13.78	12.86	13.33	48,647	-0.21(-1.55%)
Dec 14, 2012	14.03	14.15	13.54	13.54	19,460	-0.49(-3.49%)
Dec 13, 2012	14.77	14.95	13.69	14.03	42,006	-0.40(-2.77%)
Dec 12, 2012	13.98	14.63	13.98	14.43	53,022	+0.25(+1.76%)
Dec 11, 2012	14.00	14.57	13.89	14.18	101,796	+0.24(+1.72%)
Dec 10, 2012	13.72	14.38	13.43	13.94	55,736	+0.21(+1.53%)
Dec 07, 2012	13.43	13.86	12.83	13.73	18,903	+0.41(+3.08%)
Dec 06, 2012	13.94	13.94	13.07	13.32	41,705	-0.46(-3.33%)
Dec 05, 2012	14.00	14.08	13.69	13.78	40,255	-0.22(-1.58%)

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.