Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	33.02	33.94	32.61	33.74	305,247	+0.66(+2.00%)
Oct 29, 2015	35.34	35.66	32.23	33.08	544,124	-2.71(-7.57%)
Oct 28, 2015	34.99	35.96	34.70	35.79	511,535	+1.01(+2.90%)
Oct 27, 2015	34.40	35.19	34.22	34.78	572,265	+0.29(+0.84%)
Oct 26, 2015	35.45	35.87	34.28	34.49	496,725	-1.11(-3.12%)
Oct 23, 2015	34.47	35.90	33.80	35.60	521,433	+1.74(+5.14%)
Oct 22, 2015	33.16	34.10	33.16	33.86	503,868	+1.01(+3.07%)
Oct 21, 2015	33.54	33.78	32.81	32.85	400,044	-0.56(-1.68%)
Oct 20, 2015	33.01	33.84	32.92	33.41	376,469	+0.29(+0.88%)
Oct 19, 2015	32.59	33.13	32.47	33.12	362,800	+0.25(+0.76%)
Oct 16, 2015	32.42	33.16	32.34	32.87	313,145	+0.41(+1.26%)
Oct 15, 2015	31.51	32.74	31.29	32.46	311,396	+1.27(+4.07%)
Oct 14, 2015	30.40	31.48	30.40	31.19	255,604	+0.84(+2.77%)
Oct 13, 2015	30.16	30.48	29.96	30.35	289,368	-0.21(-0.69%)
Oct 12, 2015	30.21	30.89	30.16	30.56	138,609	+0.37(+1.23%)
Oct 09, 2015	30.36	30.72	30.10	30.19	254,077	-0.05(-0.17%)
Oct 08, 2015	30.98	31.00	29.72	30.24	407,303	-0.80(-2.58%)
Oct 07, 2015	30.25	31.95	30.25	31.04	378,533	+0.97(+3.23%)
Oct 06, 2015	29.56	30.75	29.40	30.07	607,389	+0.67(+2.28%)
Oct 05, 2015	29.13	29.76	28.53	29.40	301,238	+0.63(+2.19%)
Oct 02, 2015	27.71	29.05	27.34	28.77	251,378	+0.61(+2.17%)

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