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%)

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