Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.64	17.74	17.02	17.51	91,335	+0.01(+0.06%)
Apr 29, 2014	17.00	17.65	17.00	17.50	66,659	+0.29(+1.69%)
Apr 28, 2014	17.61	17.79	16.75	17.21	34,167	-0.39(-2.22%)
Apr 25, 2014	18.09	18.09	17.27	17.60	66,309	-0.63(-3.46%)
Apr 24, 2014	18.40	18.54	17.90	18.23	45,371	+0.00(+0.00%)
Apr 23, 2014	18.70	18.71	18.15	18.23	29,007	-0.64(-3.39%)
Apr 22, 2014	18.45	19.07	18.45	18.87	35,122	+0.30(+1.62%)
Apr 21, 2014	18.67	18.92	18.39	18.57	25,353	-0.18(-0.96%)
Apr 17, 2014	18.57	18.75	18.75	18.75	57,300	+0.12(+0.64%)
Apr 16, 2014	18.93	18.94	18.44	18.63	25,711	-0.19(-1.01%)
Apr 15, 2014	19.18	19.18	18.02	18.82	83,562	-0.23(-1.21%)
Apr 14, 2014	18.84	19.17	18.67	19.05	63,490	+0.18(+0.95%)
Apr 11, 2014	19.21	19.27	18.64	18.87	64,149	-0.54(-2.78%)
Apr 10, 2014	20.31	20.31	19.12	19.41	78,660	-0.96(-4.71%)
Apr 09, 2014	20.13	20.47	19.92	20.37	43,532	+0.28(+1.37%)
Apr 08, 2014	20.44	20.44	19.79	20.09	35,477	+0.08(+0.42%)
Apr 07, 2014	20.04	20.33	19.40	20.01	121,233	-0.14(-0.69%)
Apr 04, 2014	21.31	21.31	19.99	20.15	61,995	-0.99(-4.68%)
Apr 03, 2014	21.43	21.70	21.00	21.14	111,946	-0.43(-1.99%)
Apr 02, 2014	21.46	21.66	21.34	21.57	79,164	+0.11(+0.51%)
Apr 01, 2014	20.55	21.51	20.54	21.46	171,103	+0.91(+4.43%)
Mar 31, 2014	20.33	20.71	20.33	20.55	132,607	+0.02(+0.10%)
Mar 28, 2014	20.69	21.11	20.33	20.53	58,083	-0.20(-0.96%)
Mar 27, 2014	20.59	20.75	20.30	20.73	101,125	+0.13(+0.63%)
Mar 26, 2014	20.90	21.03	20.57	20.60	82,211	-0.16(-0.77%)
Mar 25, 2014	20.63	21.05	20.61	20.76	88,900	+0.19(+0.92%)
Mar 24, 2014	20.90	20.90	20.23	20.57	57,001	-0.37(-1.77%)
Mar 21, 2014	20.87	21.12	20.52	20.94	98,974	+0.18(+0.87%)
Mar 20, 2014	20.51	20.97	20.00	20.76	65,768	+0.05(+0.24%)
Mar 19, 2014	20.39	20.90	20.39	20.71	70,942	+0.23(+1.12%)
Mar 18, 2014	20.78	20.79	19.89	20.48	185,000	-0.34(-1.63%)
Mar 17, 2014	19.95	20.92	19.77	20.82	89,666	+0.98(+4.94%)
Mar 14, 2014	19.48	20.03	19.40	19.84	51,996	-0.06(-0.30%)
Mar 13, 2014	19.37	21.44	19.37	19.90	273,794	+0.66(+3.43%)
Mar 12, 2014	18.98	19.35	18.95	19.24	41,382	+0.22(+1.16%)
Mar 11, 2014	19.63	19.63	18.94	19.02	76,368	-0.50(-2.56%)
Mar 10, 2014	19.21	19.56	19.04	19.52	72,264	+0.13(+0.67%)
Mar 07, 2014	19.40	19.55	18.96	19.39	119,049	-0.09(-0.46%)
Mar 06, 2014	18.00	19.56	18.00	19.48	270,179	+1.38(+7.62%)
Mar 05, 2014	17.47	18.25	17.22	18.10	151,704	+0.73(+4.20%)
Mar 04, 2014	17.25	17.66	17.07	17.37	113,836	+0.24(+1.40%)
Mar 03, 2014	16.96	17.15	16.79	17.13	112,985	+0.17(+1.00%)
Feb 28, 2014	16.95	17.23	16.95	16.96	73,765	-0.09(-0.53%)
Feb 27, 2014	16.69	17.20	16.64	17.05	36,444	+0.22(+1.31%)
Feb 26, 2014	16.93	17.06	16.53	16.83	64,083	-0.19(-1.12%)
Feb 25, 2014	17.04	17.23	16.76	17.02	86,661	+0.06(+0.35%)
Feb 24, 2014	16.00	17.30	15.99	16.96	82,671	+0.85(+5.28%)
Feb 21, 2014	16.00	16.29	15.89	16.11	132,956	+0.00(+0.00%)
Feb 20, 2014	16.00	16.16	15.94	16.11	101,623	+0.06(+0.37%)
Feb 19, 2014	16.00	16.24	15.94	16.05	183,503	+0.01(+0.06%)
Feb 18, 2014	16.37	16.49	15.43	16.04	193,598	-0.45(-2.73%)
Feb 14, 2014	16.62	16.49	16.49	16.49	100,500	-0.11(-0.66%)
Feb 13, 2014	16.14	16.85	16.14	16.60	77,327	+0.24(+1.47%)
Feb 12, 2014	16.66	16.93	16.10	16.36	92,570	-0.34(-2.04%)
Feb 11, 2014	17.45	17.45	16.00	16.70	66,019	-0.74(-4.24%)
Feb 10, 2014	16.58	17.45	16.58	17.44	55,411	+0.97(+5.89%)
Feb 07, 2014	15.71	16.69	15.71	16.47	53,072	+0.72(+4.57%)
Feb 06, 2014	15.62	15.98	15.58	15.75	19,491	+0.15(+0.96%)
Feb 05, 2014	15.88	15.88	15.50	15.60	26,443	-0.38(-2.38%)
Feb 04, 2014	16.40	16.55	15.66	15.98	45,565	-0.49(-2.98%)

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.