Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	41.73	41.90	40.73	41.20	370,956	-0.49(-1.18%)
Aug 30, 2016	41.97	42.32	41.46	41.69	277,232	-0.14(-0.33%)
Aug 29, 2016	41.25	42.12	41.02	41.83	259,535	+0.86(+2.10%)
Aug 26, 2016	41.51	41.77	40.69	40.97	374,084	-0.45(-1.09%)
Aug 25, 2016	42.09	42.14	40.70	41.42	571,536	-0.75(-1.78%)
Aug 24, 2016	42.38	42.99	42.14	42.17	427,977	-0.18(-0.43%)
Aug 23, 2016	41.63	43.45	41.63	42.35	823,535	+1.05(+2.54%)
Aug 22, 2016	39.66	41.31	39.57	41.30	545,804	+1.57(+3.95%)
Aug 19, 2016	39.42	39.93	39.42	39.73	248,369	+0.32(+0.81%)
Aug 18, 2016	39.11	39.70	39.01	39.41	245,067	+0.28(+0.72%)
Aug 17, 2016	38.92	39.39	38.00	39.13	263,314	+0.09(+0.23%)
Aug 16, 2016	39.92	39.99	39.01	39.04	229,475	-1.03(-2.57%)
Aug 15, 2016	39.45	40.30	39.34	40.07	330,347	+0.57(+1.44%)
Aug 12, 2016	39.22	39.51	38.92	39.50	304,716	+0.57(+1.46%)
Aug 11, 2016	39.37	39.64	38.89	38.93	264,520	-0.32(-0.82%)
Aug 10, 2016	40.30	40.30	38.85	39.25	264,084	-1.05(-2.61%)
Aug 09, 2016	39.67	40.32	35.51	40.30	375,932	+0.50(+1.26%)
Aug 08, 2016	39.72	40.24	39.55	39.80	215,889	+0.12(+0.30%)
Aug 05, 2016	38.95	39.68	38.72	39.68	209,028	+1.10(+2.85%)
Aug 04, 2016	38.46	38.97	38.36	38.58	218,499	+0.23(+0.60%)
Aug 03, 2016	37.81	38.39	37.54	38.35	193,727	+0.38(+1.00%)
Aug 02, 2016	39.91	39.91	37.93	37.97	445,838	-1.93(-4.84%)
Aug 01, 2016	39.72	40.12	39.29	39.90	330,874	+0.39(+0.99%)
Jul 29, 2016	39.29	39.65	38.80	39.51	465,309	+0.22(+0.56%)
Jul 28, 2016	39.13	40.16	38.82	39.29	476,005	-0.26(-0.66%)
Jul 27, 2016	37.10	39.60	37.01	39.55	1,377,469	+1.79(+4.74%)
Jul 26, 2016	37.03	38.18	37.03	37.76	827,881	+0.51(+1.37%)
Jul 25, 2016	36.45	37.27	36.45	37.25	385,904	+0.85(+2.35%)
Jul 22, 2016	35.92	36.54	35.73	36.40	218,095	+0.20(+0.54%)
Jul 21, 2016	36.51	36.99	35.82	36.20	325,244	-0.46(-1.25%)
Jul 20, 2016	36.18	36.97	35.85	36.66	401,205	+0.85(+2.37%)
Jul 19, 2016	35.67	36.04	35.40	35.81	189,593	+0.12(+0.34%)
Jul 18, 2016	35.87	35.98	35.50	35.69	254,042	+0.12(+0.34%)
Jul 15, 2016	35.24	35.66	34.90	35.57	426,263	+0.32(+0.91%)
Jul 14, 2016	35.46	35.46	34.89	35.25	289,242	+0.30(+0.86%)
Jul 13, 2016	34.92	35.47	34.48	34.95	440,856	+0.14(+0.40%)
Jul 12, 2016	34.95	35.86	34.68	34.81	480,002	+0.27(+0.78%)
Jul 11, 2016	34.60	34.94	33.99	34.54	470,164	+0.39(+1.14%)
Jul 08, 2016	32.66	34.18	32.25	34.15	718,503	+1.90(+5.89%)
Jul 07, 2016	31.90	32.50	31.88	32.25	272,242	+0.97(+3.10%)
Jul 05, 2016	32.15	32.15	31.07	31.28	329,420	-1.21(-3.72%)
Jul 01, 2016	32.80	32.49	32.49	32.49	509,800	-0.49(-1.49%)
Jun 30, 2016	32.56	33.28	31.98	32.98	561,250	+0.64(+1.98%)
Jun 29, 2016	32.20	32.53	31.54	32.34	746,142	+0.62(+1.95%)
Jun 28, 2016	30.25	32.12	30.04	31.72	1,102,741	+1.91(+6.43%)
Jun 27, 2016	31.14	31.41	29.56	29.80	1,873,555	-3.09(-9.38%)
Jun 24, 2016	32.72	33.40	32.05	32.89	907,388	-1.84(-5.30%)
Jun 23, 2016	34.19	34.73	33.86	34.73	322,821	+0.93(+2.75%)
Jun 22, 2016	34.33	34.39	33.70	33.80	339,226	-0.47(-1.37%)
Jun 21, 2016	34.85	34.96	34.19	34.27	461,645	-0.41(-1.18%)
Jun 20, 2016	35.46	35.90	34.44	34.68	709,603	-0.26(-0.74%)
Jun 17, 2016	37.16	37.33	34.66	34.94	1,084,729	-2.12(-5.72%)
Jun 16, 2016	36.90	37.21	36.08	37.06	335,581	-0.26(-0.70%)
Jun 15, 2016	37.47	37.62	36.96	37.32	298,332	-0.10(-0.27%)
Jun 14, 2016	37.01	37.56	36.86	37.42	315,067	+0.30(+0.79%)
Jun 13, 2016	37.27	37.67	37.02	37.12	480,675	-0.41(-1.11%)
Jun 10, 2016	37.42	38.08	37.20	37.54	594,400	-0.55(-1.44%)
Jun 09, 2016	37.85	38.27	37.38	38.09	390,438	+0.01(+0.03%)
Jun 08, 2016	37.17	38.12	36.80	38.08	483,961	+0.97(+2.61%)
Jun 07, 2016	37.30	38.03	37.07	37.11	730,707	+0.01(+0.03%)
Jun 06, 2016	36.22	37.14	36.12	37.10	647,394	+0.70(+1.92%)
Jun 03, 2016	36.50	36.70	35.78	36.40	411,509	-0.21(-0.57%)
Jun 02, 2016	36.40	37.14	35.58	36.61	716,226	-0.17(-0.46%)

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.