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 (%)
Jul 29, 2016 39.29 39.65 38.80 39.51 465,309 +0.22(+0.56%)
Jul 28, 2016 39.13 40.16 38.82 39.29 476,005 -0.26(-0.66%)
Jul 27, 2016 37.10 39.60 37.01 39.55 1,377,469 +1.79(+4.74%)
Jul 26, 2016 37.03 38.18 37.03 37.76 827,881 +0.51(+1.37%)
Jul 25, 2016 36.45 37.27 36.45 37.25 385,904 +0.85(+2.35%)
Jul 22, 2016 35.92 36.54 35.73 36.40 218,095 +0.20(+0.54%)
Jul 21, 2016 36.51 36.99 35.82 36.20 325,244 -0.46(-1.25%)
Jul 20, 2016 36.18 36.97 35.85 36.66 401,205 +0.85(+2.37%)
Jul 19, 2016 35.67 36.04 35.40 35.81 189,593 +0.12(+0.34%)
Jul 18, 2016 35.87 35.98 35.50 35.69 254,042 +0.12(+0.34%)
Jul 15, 2016 35.24 35.66 34.90 35.57 426,263 +0.32(+0.91%)
Jul 14, 2016 35.46 35.46 34.89 35.25 289,242 +0.30(+0.86%)
Jul 13, 2016 34.92 35.47 34.48 34.95 440,856 +0.14(+0.40%)
Jul 12, 2016 34.95 35.86 34.68 34.81 480,002 +0.27(+0.78%)
Jul 11, 2016 34.60 34.94 33.99 34.54 470,164 +0.39(+1.14%)
Jul 08, 2016 32.66 34.18 32.25 34.15 718,503 +1.90(+5.89%)
Jul 07, 2016 31.90 32.50 31.88 32.25 272,242 +0.97(+3.10%)
Jul 05, 2016 32.15 32.15 31.07 31.28 329,420 -1.21(-3.72%)
Jul 01, 2016 32.80 32.49 32.49 32.49 509,800 -0.49(-1.49%)
Jun 30, 2016 32.56 33.28 31.98 32.98 561,250 +0.64(+1.98%)
Jun 29, 2016 32.20 32.53 31.54 32.34 746,142 +0.62(+1.95%)
Jun 28, 2016 30.25 32.12 30.04 31.72 1,102,741 +1.91(+6.43%)
Jun 27, 2016 31.14 31.41 29.56 29.80 1,873,555 -3.09(-9.38%)
Jun 24, 2016 32.72 33.40 32.05 32.89 907,388 -1.84(-5.30%)
Jun 23, 2016 34.19 34.73 33.86 34.73 322,821 +0.93(+2.75%)
Jun 22, 2016 34.33 34.39 33.70 33.80 339,226 -0.47(-1.37%)
Jun 21, 2016 34.85 34.96 34.19 34.27 461,645 -0.41(-1.18%)
Jun 20, 2016 35.46 35.90 34.44 34.68 709,603 -0.26(-0.74%)
Jun 17, 2016 37.16 37.33 34.66 34.94 1,084,729 -2.12(-5.72%)
Jun 16, 2016 36.90 37.21 36.08 37.06 335,581 -0.26(-0.70%)
Jun 15, 2016 37.47 37.62 36.96 37.32 298,332 -0.10(-0.27%)
Jun 14, 2016 37.01 37.56 36.86 37.42 315,067 +0.30(+0.79%)
Jun 13, 2016 37.27 37.67 37.02 37.12 480,675 -0.41(-1.11%)
Jun 10, 2016 37.42 38.08 37.20 37.54 594,400 -0.55(-1.44%)
Jun 09, 2016 37.85 38.27 37.38 38.09 390,438 +0.01(+0.03%)
Jun 08, 2016 37.17 38.12 36.80 38.08 483,961 +0.97(+2.61%)
Jun 07, 2016 37.30 38.03 37.07 37.11 730,707 +0.01(+0.03%)
Jun 06, 2016 36.22 37.14 36.12 37.10 647,394 +0.70(+1.92%)
Jun 03, 2016 36.50 36.70 35.78 36.40 411,509 -0.21(-0.57%)
Jun 02, 2016 36.40 37.14 35.58 36.61 716,226 -0.17(-0.46%)
Jun 01, 2016 35.79 37.02 35.75 36.78 831,187 +0.78(+2.17%)
May 31, 2016 35.02 36.23 34.71 36.00 777,003 +1.01(+2.89%)
May 27, 2016 35.61 34.99 34.99 34.99 616,300 -0.74(-2.07%)
May 26, 2016 36.00 36.01 35.64 35.73 468,959 -0.32(-0.89%)
May 25, 2016 36.09 36.25 35.39 36.05 509,326 +0.07(+0.19%)
May 24, 2016 35.74 36.33 35.66 35.98 453,218 +0.44(+1.24%)
May 23, 2016 35.67 36.17 35.26 35.54 417,995 -0.11(-0.31%)
May 20, 2016 34.98 36.05 34.63 35.65 804,734 +1.15(+3.33%)
May 19, 2016 36.04 36.39 34.31 34.50 978,990 -1.75(-4.83%)
May 18, 2016 36.07 37.01 35.87 36.25 985,754 -0.14(-0.38%)
May 17, 2016 37.98 38.26 35.97 36.39 1,046,306 -1.67(-4.39%)
May 16, 2016 37.39 38.52 37.16 38.06 639,422 +1.26(+3.42%)
May 13, 2016 37.17 38.63 36.73 36.80 837,678 -0.50(-1.34%)
May 12, 2016 37.97 38.16 36.15 37.30 975,791 -0.59(-1.56%)
May 11, 2016 38.13 38.77 37.82 37.89 530,347 -0.35(-0.92%)
May 10, 2016 38.55 38.55 37.70 38.24 1,263,689 -0.21(-0.55%)
May 09, 2016 38.56 38.97 37.90 38.45 824,641 -0.25(-0.65%)
May 06, 2016 38.44 38.92 38.06 38.70 419,167 +0.15(+0.39%)
May 05, 2016 39.59 40.28 38.46 38.55 546,050 -0.73(-1.86%)
May 04, 2016 39.93 40.44 39.00 39.28 487,549 -0.98(-2.43%)
May 03, 2016 40.70 41.13 40.15 40.26 582,421 -0.71(-1.73%)
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.