FinancialContent is the trusted provider of stock market information to the media industry.
MACOM TECHNOLOGY RG (NQ: MTSI)
22.20 USD  -0.05 (-0.22%)
Official Closing Price  /  Updated: 8:00 PM EDT, May 23, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 23, 2018 21.93 22.50 21.84 22.20 492,945 -0.05(-0.22%)
May 22, 2018 22.82 23.00 22.18 22.25 579,277 -0.31(-1.37%)
May 21, 2018 22.98 23.20 22.30 22.56 555,353 -0.09(-0.40%)
May 18, 2018 22.94 23.04 22.30 22.65 621,377 -0.36(-1.56%)
May 17, 2018 22.86 23.34 22.73 23.01 705,319 -0.07(-0.30%)
May 16, 2018 23.04 23.15 22.70 23.08 717,177 +0.04(+0.17%)
May 15, 2018 22.90 23.24 22.75 23.04 674,400 -0.06(-0.26%)
May 14, 2018 23.50 23.64 23.02 23.10 843,534 +0.33(+1.45%)
May 11, 2018 22.82 22.95 22.22 22.77 640,568 -0.13(-0.57%)
May 10, 2018 22.98 23.39 22.67 22.90 781,738 +0.38(+1.69%)
May 09, 2018 22.41 22.71 21.64 22.52 832,625 +0.20(+0.90%)
May 08, 2018 22.04 22.46 21.81 22.32 678,377 +0.25(+1.13%)
May 07, 2018 21.69 22.39 21.35 22.07 1,044,854 +0.61(+2.84%)
May 04, 2018 21.81 22.32 21.34 21.46 1,347,271 -0.52(-2.37%)
May 03, 2018 20.23 22.40 19.79 21.98 2,647,638 +1.37(+6.65%)
May 02, 2018 20.00 22.70 19.62 20.61 5,687,768 +3.09(+17.64%)
May 01, 2018 16.90 17.78 16.55 17.52 1,744,951 +0.90(+5.42%)
Apr 30, 2018 16.83 17.24 16.48 16.62 917,067 -0.39(-2.29%)
Apr 27, 2018 17.05 17.16 16.56 17.01 810,814 +0.02(+0.12%)
Apr 26, 2018 16.68 17.05 16.41 16.99 870,183 +0.59(+3.60%)
Apr 25, 2018 17.14 17.18 16.15 16.40 1,082,016 -0.59(-3.47%)
Apr 24, 2018 16.80 17.47 16.65 16.99 928,400 +0.33(+1.98%)
Apr 23, 2018 17.00 17.43 16.47 16.66 779,507 -0.37(-2.17%)
Apr 20, 2018 17.10 17.25 16.84 17.03 741,332 -0.05(-0.29%)
Apr 19, 2018 17.49 18.06 16.95 17.08 984,289 -0.81(-4.53%)
Apr 18, 2018 18.46 18.72 17.13 17.89 1,340,713 -0.91(-4.84%)
Apr 17, 2018 18.00 19.35 18.00 18.80 1,531,303 +1.27(+7.28%)
Apr 16, 2018 18.29 18.62 17.27 17.52 1,877,211 -1.77(-9.20%)
Apr 13, 2018 19.27 19.54 17.25 19.30 617,916 +0.22(+1.15%)
Apr 12, 2018 18.77 19.23 18.55 19.08 539,997 +0.43(+2.31%)
Apr 11, 2018 18.08 18.79 17.61 18.65 749,219 +0.33(+1.80%)
Apr 10, 2018 16.43 18.54 16.20 18.32 1,579,224 +2.29(+14.29%)
Apr 09, 2018 17.24 17.78 16.02 16.03 1,316,088 -1.07(-6.26%)
Apr 06, 2018 17.88 18.21 16.79 17.10 991,139 -1.11(-6.10%)
Apr 05, 2018 17.79 18.44 17.56 18.21 1,229,298 +0.57(+3.23%)
Apr 04, 2018 15.99 17.89 15.46 17.64 1,689,535 +1.52(+9.43%)
Apr 03, 2018 16.42 16.53 15.88 16.12 1,515,395 -0.21(-1.29%)
Apr 02, 2018 16.41 16.70 16.04 16.33 1,261,619 -0.27(-1.63%)
Mar 29, 2018 16.60 16.60 16.60 0 +0.88(+5.60%)
Mar 28, 2018 16.44 16.69 15.50 15.72 1,127,471 -0.83(-5.02%)
Mar 27, 2018 16.95 17.40 16.40 16.55 1,132,140 -0.23(-1.37%)
Mar 26, 2018 18.15 18.36 16.49 16.78 1,537,040 -0.94(-5.30%)
Mar 23, 2018 18.50 18.70 17.72 17.72 1,237,853 -0.86(-4.63%)
Mar 22, 2018 19.13 19.20 18.56 18.58 954,570 -0.90(-4.62%)
Mar 21, 2018 19.72 20.07 19.44 19.48 878,662 -0.35(-1.77%)
Mar 20, 2018 19.95 20.06 19.56 19.83 603,697 -0.13(-0.65%)
Mar 19, 2018 21.00 21.15 19.53 19.96 1,002,153 -1.19(-5.63%)
Mar 16, 2018 21.30 21.38 20.97 21.15 1,086,405 -0.16(-0.75%)
Mar 15, 2018 22.03 22.03 21.14 21.31 973,082 -0.52(-2.38%)
Mar 14, 2018 22.45 22.77 21.58 21.83 1,487,478 -0.39(-1.76%)
Mar 13, 2018 23.76 23.89 22.10 22.22 1,148,708 -1.48(-6.24%)
Mar 12, 2018 23.69 23.85 23.20 23.70 1,175,871 +0.39(+1.67%)
Mar 09, 2018 22.69 23.49 22.25 23.31 1,006,878 +0.69(+3.05%)
Mar 08, 2018 22.90 23.15 22.38 22.62 980,661 +0.11(+0.49%)
Mar 07, 2018 22.19 22.65 21.98 22.51 1,229,399 +0.08(+0.36%)
Mar 06, 2018 22.30 22.50 22.07 22.43 1,448,527 +0.53(+2.42%)
Mar 05, 2018 21.13 21.94 20.96 21.90 1,719,247 +0.54(+2.53%)
Mar 02, 2018 20.86 21.51 20.51 21.36 1,453,586 +0.17(+0.80%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More