Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	38.17	38.64	37.99	38.25	341,011	+0.27(+0.71%)
Jun 29, 2015	39.53	39.53	37.73	37.98	438,300	-1.95(-4.88%)
Jun 26, 2015	41.61	42.06	39.71	39.93	1,547,049	-1.72(-4.13%)
Jun 25, 2015	40.98	42.28	40.61	41.65	345,830	+0.88(+2.16%)
Jun 24, 2015	42.33	42.58	40.68	40.77	446,491	-1.63(-3.84%)
Jun 23, 2015	42.10	42.81	42.00	42.40	408,746	+0.45(+1.07%)
Jun 22, 2015	41.48	42.44	41.40	41.95	353,770	+0.67(+1.62%)
Jun 19, 2015	39.98	41.60	39.88	41.28	624,667	+1.41(+3.54%)
Jun 18, 2015	39.78	40.88	39.57	39.87	362,553	+0.09(+0.23%)
Jun 17, 2015	39.59	39.82	39.14	39.78	412,596	+0.18(+0.45%)
Jun 16, 2015	39.20	39.80	38.88	39.60	339,506	+0.30(+0.76%)
Jun 15, 2015	39.54	39.95	38.05	39.30	1,312,968	-1.21(-2.99%)
Jun 12, 2015	40.51	41.00	39.85	40.51	484,340	-1.43(-3.41%)
Jun 11, 2015	41.40	42.02	41.02	41.94	278,147	+0.55(+1.33%)
Jun 10, 2015	39.98	41.50	39.73	41.39	268,894	+1.50(+3.76%)
Jun 09, 2015	39.25	39.98	38.77	39.89	308,860	+0.72(+1.84%)
Jun 08, 2015	40.50	40.95	38.11	39.17	461,302	-1.29(-3.19%)
Jun 05, 2015	40.48	40.81	39.86	40.46	179,391	-0.01(-0.02%)
Jun 04, 2015	40.49	40.95	39.61	40.47	376,020	+0.22(+0.55%)
Jun 03, 2015	39.82	40.56	39.03	40.25	360,058	+0.68(+1.72%)
Jun 02, 2015	39.02	39.61	38.29	39.57	436,037	+0.24(+0.61%)
Jun 01, 2015	38.57	40.10	38.38	39.33	477,890	+1.17(+3.07%)
May 29, 2015	38.41	39.27	38.05	38.16	364,930	-0.63(-1.62%)
May 28, 2015	38.87	40.20	38.01	38.79	594,751	+0.03(+0.08%)
May 27, 2015	37.06	38.81	36.16	38.76	390,752	+1.90(+5.15%)
May 26, 2015	37.33	37.37	35.79	36.86	310,542	-0.52(-1.39%)
May 22, 2015	36.96	37.38	37.38	37.38	338,200	+1.07(+2.95%)
May 21, 2015	35.48	36.45	35.43	36.31	258,018	+0.72(+2.02%)
May 20, 2015	35.98	36.48	35.36	35.59	405,507	-0.41(-1.14%)
May 19, 2015	36.10	36.40	35.58	36.00	272,671	-0.14(-0.39%)
May 18, 2015	35.14	36.49	34.78	36.14	342,515	+1.00(+2.85%)
May 15, 2015	35.64	35.78	35.00	35.14	240,070	-0.54(-1.51%)
May 14, 2015	35.14	35.75	34.74	35.68	257,661	+0.63(+1.80%)
May 13, 2015	35.35	35.58	34.77	35.05	229,003	-0.17(-0.48%)
May 12, 2015	35.19	35.32	33.92	35.22	280,510	-0.06(-0.17%)
May 11, 2015	35.00	35.90	34.81	35.28	345,658	+0.31(+0.89%)
May 08, 2015	35.00	35.25	34.51	34.97	417,078	+0.10(+0.29%)
May 07, 2015	34.11	34.97	33.87	34.87	380,960	+0.84(+2.47%)
May 06, 2015	33.69	34.08	33.35	34.03	380,866	+0.37(+1.10%)
May 05, 2015	33.34	34.28	33.34	33.66	643,768	+0.07(+0.21%)
May 04, 2015	32.23	33.91	32.01	33.59	711,881	+1.59(+4.97%)
May 01, 2015	30.62	32.10	30.28	32.00	519,576	+1.53(+5.02%)
Apr 30, 2015	32.83	32.83	29.85	30.47	694,255	-2.54(-7.69%)
Apr 29, 2015	33.40	35.30	31.91	33.01	936,911	+0.82(+2.55%)
Apr 28, 2015	31.63	32.51	31.06	32.19	662,847	+0.54(+1.71%)
Apr 27, 2015	31.40	32.20	31.28	31.65	441,119	+0.24(+0.76%)
Apr 24, 2015	33.33	33.52	30.96	31.41	904,452	-1.92(-5.76%)
Apr 23, 2015	33.72	34.03	32.84	33.33	973,781	-1.13(-3.28%)
Apr 22, 2015	34.71	34.71	33.52	34.46	184,548	-0.27(-0.78%)
Apr 21, 2015	34.50	34.91	34.32	34.73	199,979	+0.48(+1.40%)
Apr 20, 2015	34.94	34.94	32.91	34.25	707,082	-0.47(-1.35%)
Apr 17, 2015	36.51	36.51	34.47	34.72	345,418	-2.18(-5.91%)
Apr 16, 2015	36.65	37.16	36.36	36.90	164,885	+0.00(+0.00%)
Apr 15, 2015	36.19	37.02	35.85	36.90	244,931	+0.93(+2.59%)
Apr 14, 2015	36.17	36.61	35.48	35.97	241,919	-0.19(-0.53%)
Apr 13, 2015	36.24	36.77	36.03	36.16	206,101	-0.04(-0.11%)
Apr 10, 2015	35.27	36.48	35.03	36.20	172,205	+0.98(+2.78%)
Apr 09, 2015	35.06	35.34	34.64	35.22	154,282	+0.05(+0.14%)
Apr 08, 2015	34.40	35.48	34.03	35.17	202,334	+0.76(+2.21%)
Apr 07, 2015	36.15	36.17	34.36	34.41	505,459	-1.18(-3.32%)
Apr 06, 2015	36.31	36.77	35.43	35.59	247,194	-1.11(-3.02%)
Apr 02, 2015	37.30	36.70	36.70	36.70	234,700	-0.68(-1.82%)

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.