Skip to main content

Macom Technology S (NQ: MTSI )

107.18 +0.12 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 41.73 41.90 40.73 41.20 370,956 -0.49(-1.18%)
Aug 30, 2016 41.97 42.32 41.46 41.69 277,232 -0.14(-0.33%)
Aug 29, 2016 41.25 42.12 41.02 41.83 259,535 +0.86(+2.10%)
Aug 26, 2016 41.51 41.77 40.69 40.97 374,084 -0.45(-1.09%)
Aug 25, 2016 42.09 42.14 40.70 41.42 571,536 -0.75(-1.78%)
Aug 24, 2016 42.38 42.99 42.14 42.17 427,977 -0.18(-0.43%)
Aug 23, 2016 41.63 43.45 41.63 42.35 823,535 +1.05(+2.54%)
Aug 22, 2016 39.66 41.31 39.57 41.30 545,804 +1.57(+3.95%)
Aug 19, 2016 39.42 39.93 39.42 39.73 248,369 +0.32(+0.81%)
Aug 18, 2016 39.11 39.70 39.01 39.41 245,067 +0.28(+0.72%)
Aug 17, 2016 38.92 39.39 38.00 39.13 263,314 +0.09(+0.23%)
Aug 16, 2016 39.92 39.99 39.01 39.04 229,475 -1.03(-2.57%)
Aug 15, 2016 39.45 40.30 39.34 40.07 330,347 +0.57(+1.44%)
Aug 12, 2016 39.22 39.51 38.92 39.50 304,716 +0.57(+1.46%)
Aug 11, 2016 39.37 39.64 38.89 38.93 264,520 -0.32(-0.82%)
Aug 10, 2016 40.30 40.30 38.85 39.25 264,084 -1.05(-2.61%)
Aug 09, 2016 39.67 40.32 35.51 40.30 375,932 +0.50(+1.26%)
Aug 08, 2016 39.72 40.24 39.55 39.80 215,889 +0.12(+0.30%)
Aug 05, 2016 38.95 39.68 38.72 39.68 209,028 +1.10(+2.85%)
Aug 04, 2016 38.46 38.97 38.36 38.58 218,499 +0.23(+0.60%)
Aug 03, 2016 37.81 38.39 37.54 38.35 193,727 +0.38(+1.00%)
Aug 02, 2016 39.91 39.91 37.93 37.97 445,838 -1.93(-4.84%)
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.