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 (%)
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%)
Jun 01, 2017 61.23 61.23 59.49 59.75 1,241,973 -1.22(-2.00%)
May 31, 2017 61.25 61.67 59.82 60.97 1,013,933 +0.04(+0.07%)
May 30, 2017 59.92 61.70 59.92 60.93 938,097 +0.48(+0.79%)
May 26, 2017 59.74 60.47 58.47 60.45 877,838 +0.56(+0.94%)
May 25, 2017 60.06 61.67 59.54 59.89 1,496,720 -0.19(-0.32%)
May 24, 2017 59.45 61.16 59.12 60.08 1,065,186 +0.73(+1.23%)
May 23, 2017 60.27 60.99 58.94 59.35 1,314,352 -1.49(-2.45%)
May 22, 2017 56.56 61.45 56.55 60.84 2,046,551 +4.66(+8.29%)
May 19, 2017 56.10 57.02 55.69 56.18 899,528 +0.72(+1.30%)
May 18, 2017 54.00 56.05 53.16 55.46 992,510 +1.46(+2.70%)
May 17, 2017 55.88 57.10 53.77 54.00 2,345,357 -3.00(-5.26%)
May 16, 2017 51.40 57.30 50.91 57.00 3,107,003 +5.69(+11.09%)
May 15, 2017 48.57 51.38 48.54 51.31 636,581 +2.76(+5.68%)
May 12, 2017 48.51 48.82 47.81 48.55 327,251 -0.16(-0.33%)
May 11, 2017 47.54 49.50 47.00 48.71 597,418 +1.00(+2.10%)
May 10, 2017 47.34 47.90 46.98 47.71 360,064 +0.33(+0.70%)
May 09, 2017 46.43 47.49 46.33 47.38 383,820 +1.00(+2.16%)
May 08, 2017 46.01 47.11 45.81 46.38 464,966 +0.41(+0.89%)
May 05, 2017 45.10 46.04 44.46 45.97 629,197 +1.25(+2.80%)
May 04, 2017 45.78 46.11 44.62 44.72 585,574 -0.95(-2.08%)
May 03, 2017 46.44 46.65 44.88 45.67 803,017 -1.28(-2.73%)
May 02, 2017 48.95 48.95 46.82 46.95 757,297 -1.94(-3.97%)
May 01, 2017 48.83 49.07 47.63 48.89 605,143 +0.01(+0.02%)
Apr 28, 2017 49.60 50.15 48.62 48.88 780,236 -0.92(-1.85%)
Apr 27, 2017 50.50 50.55 49.45 49.80 955,514 -0.52(-1.03%)
Apr 26, 2017 49.81 51.19 46.04 50.32 4,439,152 -3.52(-6.54%)
Apr 25, 2017 54.67 55.18 53.77 53.84 1,138,691 -0.17(-0.31%)
Apr 24, 2017 52.75 54.17 52.47 54.01 737,991 +2.27(+4.39%)
Apr 21, 2017 51.81 52.10 51.12 51.74 352,898 -0.07(-0.14%)
Apr 20, 2017 51.01 51.93 50.36 51.81 435,905 +1.10(+2.17%)
Apr 19, 2017 51.74 52.75 50.68 50.71 681,172 -0.67(-1.30%)
Apr 18, 2017 50.89 51.79 50.78 51.38 347,668 +0.37(+0.73%)
Apr 17, 2017 50.93 51.31 50.45 51.01 377,137 +0.25(+0.49%)
Apr 13, 2017 50.78 51.49 50.38 50.76 504,547 -0.10(-0.20%)
Apr 12, 2017 50.85 51.00 50.17 50.86 518,103 +0.06(+0.12%)
Apr 11, 2017 50.85 51.34 49.96 50.80 492,672 -0.31(-0.61%)
Apr 10, 2017 51.79 51.95 50.68 51.11 329,768 -0.27(-0.53%)
Apr 07, 2017 50.67 52.22 50.63 51.38 719,604 +0.48(+0.94%)
Apr 06, 2017 49.95 51.18 49.58 50.90 511,365 +1.01(+2.02%)
Apr 05, 2017 49.86 50.37 49.44 49.89 809,462 +0.17(+0.34%)
Apr 04, 2017 49.49 50.21 49.12 49.72 838,554 +0.17(+0.34%)
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.