Macom Technology S (NQ: MTSI )

112.40 -5.41 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 16.23 16.23 16.00 16.07 15,917 -0.09(-0.56%)
Mar 27, 2013 16.09 16.22 16.09 16.16 21,774 -0.08(-0.49%)
Mar 26, 2013 16.23 16.25 16.12 16.24 30,493 +0.11(+0.68%)
Mar 25, 2013 15.99 16.25 15.90 16.13 81,009 +0.02(+0.12%)
Mar 22, 2013 16.30 16.30 16.05 16.11 8,707 -0.07(-0.43%)
Mar 21, 2013 16.08 16.27 15.70 16.18 26,143 -0.04(-0.25%)
Mar 20, 2013 16.28 16.30 16.09 16.22 18,441 -0.01(-0.06%)
Mar 19, 2013 16.20 16.25 16.05 16.23 24,324 +0.03(+0.19%)
Mar 18, 2013 16.07 16.21 16.07 16.20 35,162 -0.07(-0.43%)
Mar 15, 2013 16.25 16.40 16.19 16.27 33,033 -0.04(-0.25%)
Mar 14, 2013 16.14 16.40 16.12 16.31 57,876 +0.20(+1.24%)
Mar 13, 2013 16.01 16.20 16.00 16.11 67,172 +0.00(+0.00%)
Mar 12, 2013 16.41 16.41 16.09 16.11 18,917 -0.14(-0.86%)
Mar 11, 2013 16.43 16.55 15.90 16.25 84,937 -0.28(-1.69%)
Mar 08, 2013 16.41 16.59 16.15 16.53 28,146 +0.22(+1.35%)
Mar 07, 2013 16.51 16.51 16.23 16.31 20,979 -0.01(-0.06%)
Mar 06, 2013 16.40 16.51 16.23 16.32 69,616 +0.02(+0.12%)
Mar 05, 2013 16.47 16.70 16.25 16.30 83,754 -0.29(-1.75%)
Mar 04, 2013 16.60 16.74 16.44 16.59 46,967 -0.01(-0.06%)
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.