Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2013	16.10	16.14	15.55	15.60	95,523	-0.47(-2.92%)
Mar 28, 2013	16.23	16.23	16.00	16.07	15,917	-0.09(-0.56%)
Mar 27, 2013	16.09	16.22	16.09	16.16	21,774	-0.08(-0.49%)
Mar 26, 2013	16.23	16.25	16.12	16.24	30,493	+0.11(+0.68%)
Mar 25, 2013	15.99	16.25	15.90	16.13	81,009	+0.02(+0.12%)
Mar 22, 2013	16.30	16.30	16.05	16.11	8,707	-0.07(-0.43%)
Mar 21, 2013	16.08	16.27	15.70	16.18	26,143	-0.04(-0.25%)
Mar 20, 2013	16.28	16.30	16.09	16.22	18,441	-0.01(-0.06%)
Mar 19, 2013	16.20	16.25	16.05	16.23	24,324	+0.03(+0.19%)
Mar 18, 2013	16.07	16.21	16.07	16.20	35,162	-0.07(-0.43%)
Mar 15, 2013	16.25	16.40	16.19	16.27	33,033	-0.04(-0.25%)
Mar 14, 2013	16.14	16.40	16.12	16.31	57,876	+0.20(+1.24%)
Mar 13, 2013	16.01	16.20	16.00	16.11	67,172	+0.00(+0.00%)
Mar 12, 2013	16.41	16.41	16.09	16.11	18,917	-0.14(-0.86%)
Mar 11, 2013	16.43	16.55	15.90	16.25	84,937	-0.28(-1.69%)
Mar 08, 2013	16.41	16.59	16.15	16.53	28,146	+0.22(+1.35%)
Mar 07, 2013	16.51	16.51	16.23	16.31	20,979	-0.01(-0.06%)
Mar 06, 2013	16.40	16.51	16.23	16.32	69,616	+0.02(+0.12%)
Mar 05, 2013	16.47	16.70	16.25	16.30	83,754	-0.29(-1.75%)
Mar 04, 2013	16.60	16.74	16.44	16.59	46,967	-0.01(-0.06%)
Mar 01, 2013	16.14	16.80	16.11	16.60	134,819	+0.40(+2.47%)
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%)

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.