Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	56.00	56.54	55.30	55.77	557,586	-0.15(-0.27%)
Jun 29, 2017	57.25	57.25	54.80	55.92	739,834	-1.50(-2.61%)
Jun 28, 2017	58.43	58.43	56.38	57.42	633,499	-0.24(-0.42%)
Jun 27, 2017	59.93	60.82	57.62	57.66	774,489	-2.59(-4.30%)
Jun 26, 2017	60.00	62.75	59.23	60.25	1,319,926	+1.99(+3.42%)
Jun 23, 2017		58.57		58.26	1,299,620	+1.76(+3.12%)
Jun 22, 2017	56.34	56.82	55.42	56.50	401,873	-0.09(-0.16%)
Jun 21, 2017	57.08	57.40	56.35	56.59	573,919	-0.17(-0.30%)
Jun 20, 2017	57.97	58.87	56.60	56.76	515,708	-1.30(-2.24%)
Jun 19, 2017	56.51	58.25	56.51	58.06	866,089	+2.20(+3.94%)
Jun 16, 2017	55.92	56.84	55.26	55.86	741,613	-0.41(-0.73%)
Jun 15, 2017	55.06	56.61	54.95	56.27	556,460	+0.22(+0.39%)
Jun 14, 2017	57.28	57.68	55.51	56.05	955,014	-0.89(-1.56%)
Jun 13, 2017	57.08	58.58	56.22	56.94	621,400	+0.45(+0.80%)
Jun 12, 2017	54.50	57.43	53.82	56.49	1,162,499	+1.64(+2.99%)
Jun 09, 2017	59.42	59.63	53.61	54.85	1,221,665	-4.38(-7.39%)
Jun 08, 2017	58.37	59.76	57.62	59.23	612,639	+1.10(+1.89%)
Jun 07, 2017	58.89	59.47	57.50	58.13	653,481	-0.68(-1.16%)
Jun 06, 2017	58.07	59.85	57.39	58.81	754,837	+0.61(+1.05%)
Jun 05, 2017	59.35	60.14	57.95	58.20	855,182	-1.05(-1.77%)
Jun 02, 2017	59.95	60.72	58.84	59.25	1,038,311	-0.50(-0.84%)
Jun 01, 2017	61.23	61.23	59.49	59.75	1,241,973	-1.22(-2.00%)
May 31, 2017	61.25	61.67	59.82	60.97	1,013,933	+0.04(+0.07%)
May 30, 2017	59.92	61.70	59.92	60.93	938,097	+0.48(+0.79%)
May 26, 2017	59.74	60.47	58.47	60.45	877,838	+0.56(+0.94%)
May 25, 2017	60.06	61.67	59.54	59.89	1,496,720	-0.19(-0.32%)
May 24, 2017	59.45	61.16	59.12	60.08	1,065,186	+0.73(+1.23%)
May 23, 2017	60.27	60.99	58.94	59.35	1,314,352	-1.49(-2.45%)
May 22, 2017	56.56	61.45	56.55	60.84	2,046,551	+4.66(+8.29%)
May 19, 2017	56.10	57.02	55.69	56.18	899,528	+0.72(+1.30%)
May 18, 2017	54.00	56.05	53.16	55.46	992,510	+1.46(+2.70%)
May 17, 2017	55.88	57.10	53.77	54.00	2,345,357	-3.00(-5.26%)
May 16, 2017	51.40	57.30	50.91	57.00	3,107,003	+5.69(+11.09%)
May 15, 2017	48.57	51.38	48.54	51.31	636,581	+2.76(+5.68%)
May 12, 2017	48.51	48.82	47.81	48.55	327,251	-0.16(-0.33%)
May 11, 2017	47.54	49.50	47.00	48.71	597,418	+1.00(+2.10%)
May 10, 2017	47.34	47.90	46.98	47.71	360,064	+0.33(+0.70%)
May 09, 2017	46.43	47.49	46.33	47.38	383,820	+1.00(+2.16%)
May 08, 2017	46.01	47.11	45.81	46.38	464,966	+0.41(+0.89%)
May 05, 2017	45.10	46.04	44.46	45.97	629,197	+1.25(+2.80%)
May 04, 2017	45.78	46.11	44.62	44.72	585,574	-0.95(-2.08%)
May 03, 2017	46.44	46.65	44.88	45.67	803,017	-1.28(-2.73%)
May 02, 2017	48.95	48.95	46.82	46.95	757,297	-1.94(-3.97%)
May 01, 2017	48.83	49.07	47.63	48.89	605,143	+0.01(+0.02%)
Apr 28, 2017	49.60	50.15	48.62	48.88	780,236	-0.92(-1.85%)
Apr 27, 2017	50.50	50.55	49.45	49.80	955,514	-0.52(-1.03%)
Apr 26, 2017	49.81	51.19	46.04	50.32	4,439,152	-3.52(-6.54%)
Apr 25, 2017	54.67	55.18	53.77	53.84	1,138,691	-0.17(-0.31%)
Apr 24, 2017	52.75	54.17	52.47	54.01	737,991	+2.27(+4.39%)
Apr 21, 2017	51.81	52.10	51.12	51.74	352,898	-0.07(-0.14%)
Apr 20, 2017	51.01	51.93	50.36	51.81	435,905	+1.10(+2.17%)
Apr 19, 2017	51.74	52.75	50.68	50.71	681,172	-0.67(-1.30%)
Apr 18, 2017	50.89	51.79	50.78	51.38	347,668	+0.37(+0.73%)
Apr 17, 2017	50.93	51.31	50.45	51.01	377,137	+0.25(+0.49%)
Apr 13, 2017	50.78	51.49	50.38	50.76	504,547	-0.10(-0.20%)
Apr 12, 2017	50.85	51.00	50.17	50.86	518,103	+0.06(+0.12%)
Apr 11, 2017	50.85	51.34	49.96	50.80	492,672	-0.31(-0.61%)
Apr 10, 2017	51.79	51.95	50.68	51.11	329,768	-0.27(-0.53%)
Apr 07, 2017	50.67	52.22	50.63	51.38	719,604	+0.48(+0.94%)
Apr 06, 2017	49.95	51.18	49.58	50.90	511,365	+1.01(+2.02%)
Apr 05, 2017	49.86	50.37	49.44	49.89	809,462	+0.17(+0.34%)
Apr 04, 2017	49.49	50.21	49.12	49.72	838,554	+0.17(+0.34%)

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.