Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		46.28	46.28	46.28	0	-0.89(-1.89%)
Dec 29, 2016	47.15	47.66	46.23	47.17	392,931	-0.05(-0.11%)
Dec 28, 2016	47.65	48.09	46.76	47.22	272,413	-0.74(-1.54%)
Dec 27, 2016	46.80	48.37	46.25	47.96	315,074	+1.29(+2.76%)
Dec 23, 2016		46.67	46.67	46.67	0	+0.40(+0.86%)
Dec 22, 2016	48.89	49.10	45.55	46.27	794,756	-2.63(-5.38%)
Dec 21, 2016	49.22	49.53	48.69	48.90	312,567	-0.32(-0.65%)
Dec 20, 2016	48.68	49.67	48.50	49.22	395,888	+0.56(+1.15%)
Dec 19, 2016	48.68	49.15	47.62	48.66	534,269	-0.20(-0.41%)
Dec 16, 2016	49.89	50.62	48.80	48.86	583,465	-0.78(-1.57%)
Dec 15, 2016	48.10	49.93	47.23	49.64	571,856	+1.90(+3.98%)
Dec 14, 2016	49.00	49.68	47.25	47.74	638,379	-1.25(-2.55%)
Dec 13, 2016	49.13	49.79	48.50	48.99	562,842	+0.06(+0.12%)
Dec 12, 2016	50.07	50.44	48.73	48.93	586,036	-1.44(-2.86%)
Dec 09, 2016	53.26	53.50	49.54	50.37	690,536	-2.85(-5.36%)
Dec 08, 2016	52.96	53.42	51.69	53.22	829,004	+0.36(+0.68%)
Dec 07, 2016	49.91	53.80	49.59	52.86	1,046,332	+2.96(+5.93%)
Dec 06, 2016	48.88	50.70	48.71	49.90	452,163	+0.98(+2.00%)
Dec 05, 2016	47.81	49.66	47.17	48.92	576,348	+1.79(+3.80%)
Dec 02, 2016	46.01	47.57	45.78	47.13	550,913	+1.08(+2.35%)
Dec 01, 2016	49.94	50.87	45.17	46.05	1,369,588	-3.77(-7.57%)
Nov 30, 2016	49.36	50.69	48.98	49.82	893,873	+0.32(+0.65%)
Nov 29, 2016	48.84	50.00	48.65	49.50	1,051,672	+0.50(+1.02%)
Nov 28, 2016	48.43	49.07	47.80	49.00	621,073	+0.64(+1.32%)
Nov 25, 2016	47.87	48.42	47.31	48.36	176,707	+0.49(+1.02%)
Nov 23, 2016		47.87	47.87	47.87	0	+2.45(+5.39%)
Nov 22, 2016	45.01	45.46	44.41	45.42	716,061	+0.41(+0.91%)
Nov 21, 2016	46.05	46.38	44.04	45.01	1,638,269	-1.94(-4.13%)
Nov 18, 2016	46.52	47.25	46.07	46.95	474,041	+0.37(+0.79%)
Nov 17, 2016	44.14	46.66	44.14	46.58	826,202	+2.37(+5.36%)
Nov 16, 2016	41.08	45.01	40.51	44.21	1,175,364	+2.70(+6.50%)
Nov 15, 2016	40.69	42.23	40.22	41.51	462,541	+0.71(+1.74%)
Nov 14, 2016	41.07	41.82	40.52	40.80	442,481	+0.02(+0.05%)
Nov 11, 2016	39.10	40.93	38.83	40.78	326,130	+1.58(+4.03%)
Nov 10, 2016	40.85	41.77	38.90	39.20	504,803	-1.05(-2.61%)
Nov 09, 2016	37.56	40.28	37.00	40.25	354,092	+2.15(+5.64%)
Nov 08, 2016	38.40	38.69	37.80	38.10	199,625	-0.17(-0.44%)
Nov 07, 2016	38.45	38.90	37.86	38.27	246,266	+0.62(+1.65%)
Nov 04, 2016	36.33	38.32	36.30	37.65	521,799	+1.07(+2.93%)
Nov 03, 2016	35.89	36.63	35.33	36.58	393,551	+0.84(+2.35%)
Nov 02, 2016	36.06	36.38	35.46	35.74	235,632	-0.23(-0.64%)
Nov 01, 2016	36.94	37.58	35.51	35.97	295,398	-0.79(-2.15%)
Oct 31, 2016	36.71	36.85	36.29	36.76	291,632	+0.26(+0.71%)
Oct 28, 2016	36.68	37.30	36.01	36.50	473,276	-0.02(-0.05%)
Oct 27, 2016	38.50	38.73	36.26	36.52	623,354	-2.00(-5.19%)
Oct 26, 2016	38.48	39.11	38.36	38.52	235,113	-0.24(-0.62%)
Oct 25, 2016	38.80	39.19	38.70	38.76	258,220	-0.06(-0.15%)
Oct 24, 2016	38.44	38.96	38.21	38.82	194,519	+0.61(+1.60%)
Oct 21, 2016	37.98	38.48	37.83	38.21	246,448	+0.00(+0.00%)
Oct 20, 2016	38.33	38.67	38.00	38.21	294,550	-0.17(-0.44%)
Oct 19, 2016	38.52	38.81	37.55	38.38	364,134	-0.38(-0.98%)
Oct 18, 2016	38.94	39.42	38.53	38.76	293,528	+0.20(+0.52%)
Oct 17, 2016	38.74	39.16	38.51	38.56	246,249	-0.31(-0.80%)
Oct 14, 2016	39.65	39.98	38.77	38.87	552,945	-0.48(-1.22%)
Oct 13, 2016	39.75	39.99	38.94	39.35	335,005	-0.69(-1.72%)
Oct 12, 2016	40.90	40.90	39.70	40.04	475,350	-1.03(-2.51%)
Oct 11, 2016	42.17	42.64	40.78	41.07	233,993	-1.39(-3.27%)
Oct 10, 2016	43.35	43.77	42.34	42.46	211,470	-0.46(-1.07%)
Oct 07, 2016	43.50	43.78	42.69	42.92	373,187	-0.61(-1.40%)
Oct 06, 2016	42.45	43.90	41.67	43.53	397,200	+1.19(+2.81%)
Oct 05, 2016	42.79	42.79	42.13	42.34	529,738	-0.08(-0.19%)
Oct 04, 2016	42.19	42.81	41.82	42.42	541,520	+0.18(+0.43%)

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.