Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	40.63	41.27	40.45	40.89	910,490	+0.01(+0.02%)
Apr 28, 2016	42.29	43.02	40.81	40.88	693,503	-1.56(-3.68%)
Apr 27, 2016	41.50	44.16	40.01	42.44	1,214,421	+1.22(+2.96%)
Apr 26, 2016	39.50	41.42	39.27	41.22	1,032,785	+1.81(+4.59%)
Apr 25, 2016	40.34	40.55	38.96	39.41	445,201	-1.08(-2.67%)
Apr 22, 2016	39.68	40.88	39.68	40.49	469,451	+0.53(+1.33%)
Apr 21, 2016	39.60	40.07	38.90	39.96	502,581	+0.46(+1.16%)
Apr 20, 2016	38.55	39.95	38.25	39.50	553,941	+0.84(+2.17%)
Apr 19, 2016	40.50	41.62	38.42	38.66	888,844	-1.65(-4.09%)
Apr 18, 2016	40.07	40.83	40.07	40.31	374,310	-0.17(-0.42%)
Apr 15, 2016	40.85	41.23	40.26	40.48	238,893	-0.54(-1.32%)
Apr 14, 2016	41.61	41.61	39.95	41.02	293,964	-0.58(-1.39%)
Apr 13, 2016	41.00	41.73	40.34	41.60	363,051	+0.81(+1.99%)
Apr 12, 2016	41.19	41.49	39.34	40.79	589,448	-0.58(-1.40%)
Apr 11, 2016	41.42	41.80	40.80	41.37	465,050	+0.43(+1.05%)
Apr 08, 2016	42.12	42.35	40.66	40.94	493,910	-0.83(-1.99%)
Apr 07, 2016	42.67	43.02	41.71	41.77	552,192	-1.00(-2.34%)
Apr 06, 2016	42.89	42.90	41.75	42.77	705,135	-0.12(-0.28%)
Apr 05, 2016	43.01	44.00	42.85	42.89	451,157	-0.57(-1.31%)
Apr 04, 2016	44.58	44.97	43.16	43.46	443,766	-1.18(-2.64%)

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.