Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	21.76	21.87	21.47	21.50	740,541	-0.18(-0.85%)
Sep 27, 2019	23.04	23.23	21.65	21.68	464,600	-1.37(-5.94%)
Sep 26, 2019	22.83	23.13	22.57	23.05	337,514	+0.34(+1.50%)
Sep 25, 2019	21.98	22.83	21.98	22.71	362,693	+0.60(+2.71%)
Sep 24, 2019	22.14	22.25	21.66	22.11	406,512	+0.04(+0.18%)
Sep 23, 2019	21.81	22.20	21.33	22.07	509,262	+0.07(+0.32%)
Sep 20, 2019	22.44	22.60	21.82	22.00	528,900	-0.44(-1.96%)
Sep 19, 2019	22.57	22.77	22.27	22.44	331,090	+0.00(+0.00%)
Sep 18, 2019	22.87	22.90	21.81	22.44	463,222	-0.44(-1.92%)
Sep 17, 2019	23.10	23.20	22.68	22.88	250,174	-0.24(-1.04%)
Sep 16, 2019	22.61	23.21	22.19	23.12	438,579	+0.36(+1.58%)
Sep 13, 2019	23.06	23.39	22.60	22.76	614,100	-0.53(-2.28%)
Sep 12, 2019	23.01	23.38	22.46	23.29	583,390	+0.29(+1.26%)
Sep 11, 2019	22.26	23.64	22.11	23.00	795,852	+0.81(+3.65%)
Sep 10, 2019	21.75	22.21	21.45	22.19	357,907	+0.41(+1.88%)
Sep 09, 2019	21.20	21.82	21.01	21.78	448,804	+0.77(+3.66%)
Sep 06, 2019	20.55	21.08	20.36	21.01	407,500	+0.46(+2.24%)
Sep 05, 2019	20.34	21.34	20.26	20.55	700,230	+0.38(+1.88%)
Sep 04, 2019	19.71	20.20	19.70	20.17	317,572	+0.69(+3.54%)
Sep 03, 2019	19.48	19.52	18.93	19.48	422,724	-0.16(-0.81%)
Aug 30, 2019	19.70	20.05	19.54	19.64	612,700	+0.00(+0.00%)
Aug 29, 2019	19.00	19.81	18.88	19.64	407,016	+0.94(+5.03%)
Aug 28, 2019	18.54	18.84	18.33	18.70	255,660	+0.01(+0.05%)
Aug 27, 2019	19.10	19.27	18.64	18.69	348,259	-0.21(-1.11%)
Aug 26, 2019	19.24	19.24	18.71	18.90	253,892	-0.06(-0.32%)
Aug 23, 2019	19.98	20.10	18.58	18.96	667,000	-1.18(-5.86%)
Aug 22, 2019	20.18	20.50	19.85	20.14	392,707	-0.07(-0.35%)
Aug 21, 2019	20.08	20.22	19.85	20.21	290,873	+0.35(+1.76%)
Aug 20, 2019	19.94	20.14	19.72	19.86	353,443	+0.03(+0.15%)
Aug 19, 2019	20.33	20.50	19.79	19.83	419,635	-0.11(-0.55%)
Aug 16, 2019	19.61	20.19	19.58	19.94	670,600	+0.42(+2.15%)
Aug 15, 2019	19.29	19.63	19.08	19.52	479,108	+0.34(+1.77%)
Aug 14, 2019	19.51	19.65	19.16	19.18	640,747	-0.78(-3.91%)
Aug 13, 2019	19.64	20.48	19.49	19.96	641,948	+0.15(+0.76%)
Aug 12, 2019	19.71	20.00	19.46	19.81	542,215	-0.05(-0.25%)
Aug 09, 2019	20.34	20.37	19.77	19.86	540,200	-0.63(-3.07%)
Aug 08, 2019	20.05	20.83	19.99	20.49	716,861	+0.58(+2.91%)
Aug 07, 2019	19.45	19.94	19.30	19.91	522,100	+0.22(+1.12%)
Aug 06, 2019	20.23	20.28	19.36	19.69	872,955	-0.33(-1.65%)
Aug 05, 2019	18.82	20.26	18.58	20.02	912,583	+0.62(+3.20%)
Aug 02, 2019	19.98	19.99	17.71	19.40	2,495,300	-0.28(-1.42%)
Aug 01, 2019	19.67	20.63	19.43	19.68	1,876,346	+0.06(+0.31%)
Jul 31, 2019	19.62	19.85	19.26	19.62	1,107,453	-0.10(-0.51%)
Jul 30, 2019	19.16	19.83	19.06	19.72	673,586	+0.25(+1.28%)
Jul 29, 2019	19.66	19.66	18.90	19.47	777,357	-0.23(-1.17%)
Jul 26, 2019	18.96	19.79	18.73	19.70	1,134,700	+0.81(+4.29%)
Jul 25, 2019	19.36	19.39	18.64	18.89	891,579	-0.56(-2.88%)
Jul 24, 2019	18.59	19.59	18.54	19.45	1,376,009	+0.95(+5.14%)
Jul 23, 2019	17.66	18.58	17.59	18.50	1,129,929	+1.01(+5.77%)
Jul 22, 2019	17.63	17.75	17.21	17.49	603,804	-0.10(-0.57%)
Jul 19, 2019	17.57	17.82	17.20	17.59	687,900	+0.04(+0.23%)
Jul 18, 2019	17.56	17.90	16.81	17.55	1,069,587	-0.02(-0.11%)
Jul 17, 2019	16.52	17.71	16.37	17.57	2,250,488	+2.02(+12.99%)
Jul 16, 2019	15.57	15.77	15.26	15.55	406,806	-0.01(-0.06%)
Jul 15, 2019	16.10	16.17	15.53	15.56	943,562	-0.48(-2.99%)
Jul 12, 2019	15.89	16.18	15.73	16.04	455,600	+0.25(+1.58%)
Jul 11, 2019	16.65	16.75	15.62	15.79	628,026	-0.79(-4.76%)
Jul 10, 2019	16.43	16.64	16.27	16.58	580,208	+0.32(+1.97%)
Jul 09, 2019	15.34	16.51	15.25	16.26	1,786,492	+0.97(+6.34%)
Jul 08, 2019	15.03	15.44	14.96	15.29	431,005	+0.13(+0.86%)
Jul 05, 2019	15.04	15.27	14.92	15.16	237,100	-0.05(-0.33%)
Jul 03, 2019	15.45	15.45	15.17	15.21	243,400	-0.22(-1.43%)
Jul 02, 2019	15.53	15.80	15.27	15.43	408,437	-0.07(-0.45%)

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.