Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	36.71	36.85	36.29	36.76	291,632	+0.26(+0.71%)
Oct 28, 2016	36.68	37.30	36.01	36.50	473,276	-0.02(-0.05%)
Oct 27, 2016	38.50	38.73	36.26	36.52	623,354	-2.00(-5.19%)
Oct 26, 2016	38.48	39.11	38.36	38.52	235,113	-0.24(-0.62%)
Oct 25, 2016	38.80	39.19	38.70	38.76	258,220	-0.06(-0.15%)
Oct 24, 2016	38.44	38.96	38.21	38.82	194,519	+0.61(+1.60%)
Oct 21, 2016	37.98	38.48	37.83	38.21	246,448	+0.00(+0.00%)
Oct 20, 2016	38.33	38.67	38.00	38.21	294,550	-0.17(-0.44%)
Oct 19, 2016	38.52	38.81	37.55	38.38	364,134	-0.38(-0.98%)
Oct 18, 2016	38.94	39.42	38.53	38.76	293,528	+0.20(+0.52%)
Oct 17, 2016	38.74	39.16	38.51	38.56	246,249	-0.31(-0.80%)
Oct 14, 2016	39.65	39.98	38.77	38.87	552,945	-0.48(-1.22%)
Oct 13, 2016	39.75	39.99	38.94	39.35	335,005	-0.69(-1.72%)
Oct 12, 2016	40.90	40.90	39.70	40.04	475,350	-1.03(-2.51%)
Oct 11, 2016	42.17	42.64	40.78	41.07	233,993	-1.39(-3.27%)
Oct 10, 2016	43.35	43.77	42.34	42.46	211,470	-0.46(-1.07%)
Oct 07, 2016	43.50	43.78	42.69	42.92	373,187	-0.61(-1.40%)
Oct 06, 2016	42.45	43.90	41.67	43.53	397,200	+1.19(+2.81%)
Oct 05, 2016	42.79	42.79	42.13	42.34	529,738	-0.08(-0.19%)
Oct 04, 2016	42.19	42.81	41.82	42.42	541,520	+0.18(+0.43%)

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.

Macom Technology S (NQ: MTSI )

Historical Prices

Free News Feed