Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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, 2023 64.56 65.76 64.02 65.53 687,029 +1.74(+2.73%)
Jun 29, 2023 62.47 63.88 61.76 63.79 252,645 +1.27(+2.03%)
Jun 28, 2023 62.44 62.94 61.58 62.52 257,997 -0.54(-0.86%)
Jun 27, 2023 60.86 63.20 60.14 63.06 440,091 +2.25(+3.70%)
Jun 26, 2023 59.26 60.99 59.26 60.81 384,932 +1.53(+2.58%)
Jun 23, 2023 59.33 59.87 58.78 59.28 791,940 -1.30(-2.15%)
Jun 22, 2023 60.20 60.90 59.86 60.58 482,953 +0.24(+0.40%)
Jun 21, 2023 61.35 61.45 59.88 60.34 382,311 -1.62(-2.61%)
Jun 20, 2023 60.61 62.42 60.61 61.96 690,630 +1.06(+1.74%)
Jun 16, 2023 62.12 62.24 60.50 60.90 730,487 -0.56(-0.91%)
Jun 15, 2023 61.45 61.77 61.21 61.46 322,363 -0.54(-0.87%)
Jun 14, 2023 62.04 62.68 60.94 62.00 550,965 -0.14(-0.23%)
Jun 13, 2023 62.46 62.77 61.56 62.14 509,984 +0.68(+1.11%)
Jun 12, 2023 60.42 62.14 60.42 61.46 815,212 +1.57(+2.62%)
Jun 09, 2023 60.87 61.43 59.40 59.89 427,735 -0.58(-0.96%)
Jun 08, 2023 60.83 61.20 60.10 60.47 280,939 +0.09(+0.15%)
Jun 07, 2023 59.63 61.07 59.63 60.38 468,148 +1.12(+1.89%)
Jun 06, 2023 58.87 60.39 58.40 59.26 421,590 +0.10(+0.17%)
Jun 05, 2023 60.33 61.15 58.95 59.16 336,035 -2.07(-3.38%)
Jun 02, 2023 61.89 61.99 60.54 61.23 448,487 +0.04(+0.07%)
Jun 01, 2023 60.06 61.55 58.85 61.19 301,426 +1.36(+2.27%)
May 31, 2023 59.16 60.10 58.84 59.83 841,087 -0.26(-0.43%)
May 30, 2023 63.50 63.97 59.88 60.09 495,208 -1.01(-1.65%)
May 26, 2023 58.97 61.52 58.97 61.10 424,971 +2.75(+4.71%)
May 25, 2023 58.48 58.88 57.47 58.35 306,192 +1.30(+2.28%)
May 24, 2023 57.55 57.65 56.60 57.05 276,683 -1.55(-2.65%)
May 23, 2023 59.17 59.95 58.42 58.60 332,963 -1.08(-1.81%)
May 22, 2023 58.76 60.02 58.66 59.68 357,141 +0.50(+0.84%)
May 19, 2023 60.05 60.15 59.05 59.18 356,966 -0.51(-0.85%)
May 18, 2023 59.67 60.26 58.87 59.69 356,037 +0.39(+0.66%)
May 17, 2023 57.73 59.63 56.88 59.30 570,460 +2.16(+3.78%)
May 16, 2023 56.69 57.76 56.69 57.14 385,007 +0.00(+0.00%)
May 15, 2023 55.68 57.16 55.43 57.14 332,281 +1.51(+2.71%)
May 12, 2023 55.86 56.23 54.60 55.63 283,225 +0.11(+0.20%)
May 11, 2023 55.43 55.94 54.52 55.52 332,597 -0.25(-0.45%)
May 10, 2023 54.80 55.87 54.21 55.77 395,928 +1.96(+3.64%)
May 09, 2023 54.31 54.59 53.04 53.81 393,905 -1.04(-1.90%)
May 08, 2023 56.37 57.39 54.79 54.85 444,637 -1.57(-2.78%)
May 05, 2023 55.60 57.64 54.75 56.42 1,101,140 +1.57(+2.86%)
May 04, 2023 51.21 55.02 48.53 54.85 2,553,580 -2.19(-3.84%)
May 03, 2023 57.26 58.34 56.80 57.04 1,006,786 -0.22(-0.38%)
May 02, 2023 58.53 58.70 56.89 57.26 648,601 -1.17(-2.00%)
May 01, 2023 58.37 59.70 58.34 58.43 449,873 +0.09(+0.15%)
Apr 28, 2023 57.88 58.56 57.22 58.34 339,805 +0.62(+1.07%)
Apr 27, 2023 59.09 59.48 55.98 57.72 595,549 -1.81(-3.05%)
Apr 26, 2023 59.60 60.00 59.17 59.53 268,672 -0.10(-0.16%)
Apr 25, 2023 62.43 62.65 59.60 59.63 398,327 -3.40(-5.39%)
Apr 24, 2023 63.28 63.94 62.39 63.03 327,118 -0.16(-0.25%)
Apr 21, 2023 62.72 63.28 61.00 63.19 565,169 +0.27(+0.43%)
Apr 20, 2023 62.41 64.42 62.34 62.92 316,320 -0.27(-0.43%)
Apr 19, 2023 62.42 63.44 62.15 63.19 304,143 +0.03(+0.05%)
Apr 18, 2023 64.27 64.49 62.66 63.16 369,987 -0.51(-0.80%)
Apr 17, 2023 62.94 63.85 62.20 63.67 295,629 +0.48(+0.76%)
Apr 14, 2023 63.72 64.95 62.73 63.19 467,132 -0.87(-1.36%)
Apr 13, 2023 63.77 64.42 62.68 64.06 261,690 +0.68(+1.07%)
Apr 12, 2023 65.22 65.54 63.20 63.38 281,115 -1.44(-2.22%)
Apr 11, 2023 66.25 66.25 64.65 64.82 328,020 -0.81(-1.23%)
Apr 10, 2023 63.24 66.00 63.06 65.63 362,664 +1.77(+2.77%)
Apr 06, 2023 64.67 65.17 63.63 63.86 656,685 -1.72(-2.62%)
Apr 05, 2023 65.79 66.36 64.79 65.58 360,095 -1.07(-1.61%)
Apr 04, 2023 70.19 70.22 66.27 66.65 295,665 -3.45(-4.92%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.