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 (%)
Sep 29, 2023 82.42 83.24 81.30 81.58 613,624 -0.57(-0.69%)
Sep 28, 2023 80.58 83.77 79.74 82.15 503,722 +1.63(+2.02%)
Sep 27, 2023 79.13 81.46 79.10 80.52 602,148 +2.20(+2.81%)
Sep 26, 2023 78.12 78.71 77.77 78.32 329,169 -0.51(-0.65%)
Sep 25, 2023 77.74 79.18 78.33 78.83 258,059 +0.94(+1.21%)
Sep 22, 2023 77.20 79.06 77.11 77.89 312,569 +1.25(+1.63%)
Sep 21, 2023 76.60 77.25 75.95 76.64 307,605 -0.92(-1.19%)
Sep 20, 2023 77.62 78.83 76.72 77.56 264,072 +0.33(+0.43%)
Sep 19, 2023 77.45 77.89 76.51 77.23 199,954 -0.22(-0.28%)
Sep 18, 2023 77.40 78.72 77.39 77.45 274,337 -0.51(-0.65%)
Sep 15, 2023 79.44 79.47 77.19 77.96 766,099 -2.05(-2.56%)
Sep 14, 2023 79.66 80.45 78.03 80.01 318,776 +1.11(+1.41%)
Sep 13, 2023 78.55 79.08 77.98 78.90 265,925 +0.47(+0.60%)
Sep 12, 2023 78.75 79.32 78.27 78.43 301,079 -0.60(-0.76%)
Sep 11, 2023 80.09 80.50 77.73 79.03 415,027 -0.36(-0.45%)
Sep 08, 2023 80.50 80.83 79.16 79.39 261,738 -1.06(-1.32%)
Sep 07, 2023 81.05 81.05 79.41 80.45 297,830 -1.67(-2.03%)
Sep 06, 2023 83.30 84.70 81.67 82.12 430,635 +1.08(+1.33%)
Sep 05, 2023 82.83 83.12 80.97 81.04 554,223 -2.08(-2.50%)
Sep 01, 2023 84.98 85.41 82.90 83.12 480,110 -1.44(-1.70%)
Aug 31, 2023 82.62 85.42 82.62 84.56 499,888 +1.59(+1.92%)
Aug 30, 2023 81.24 83.75 81.07 82.97 416,867 +1.40(+1.72%)
Aug 29, 2023 80.00 81.63 78.94 81.57 398,146 +0.99(+1.23%)
Aug 28, 2023 81.68 83.13 80.12 80.58 738,412 +0.54(+0.67%)
Aug 25, 2023 79.66 80.43 76.92 80.04 1,058,366 +0.40(+0.50%)
Aug 24, 2023 79.62 80.94 78.77 79.64 1,013,397 -0.38(-0.47%)
Aug 23, 2023 77.51 81.54 77.40 80.02 1,165,232 +2.39(+3.08%)
Aug 22, 2023 73.39 77.72 72.55 77.63 933,125 +5.22(+7.21%)
Aug 21, 2023 71.92 72.77 71.16 72.41 486,787 +0.50(+0.70%)
Aug 18, 2023 70.94 72.22 70.60 71.91 360,884 +0.46(+0.64%)
Aug 17, 2023 73.45 73.45 71.39 71.45 278,453 -1.95(-2.66%)
Aug 16, 2023 75.93 76.09 73.32 73.40 548,858 -3.10(-4.05%)
Aug 15, 2023 76.12 76.97 75.82 76.50 387,840 -0.31(-0.40%)
Aug 14, 2023 73.85 76.84 73.77 76.81 319,147 +2.44(+3.28%)
Aug 11, 2023 74.10 74.86 73.62 74.37 225,483 -0.53(-0.71%)
Aug 10, 2023 76.19 76.88 74.28 74.90 300,273 -0.54(-0.72%)
Aug 09, 2023 75.78 75.78 73.91 75.44 343,343 -0.38(-0.50%)
Aug 08, 2023 76.33 76.37 75.14 75.82 436,117 -1.54(-1.99%)
Aug 07, 2023 75.50 77.47 74.51 77.36 756,957 +2.79(+3.74%)
Aug 04, 2023 74.97 75.53 72.53 74.57 552,534 -0.18(-0.24%)
Aug 03, 2023 68.69 75.24 67.17 74.75 1,147,503 +7.49(+11.14%)
Aug 02, 2023 68.63 68.86 66.86 67.26 446,620 -2.22(-3.20%)
Aug 01, 2023 69.38 70.28 68.98 69.48 483,418 -0.44(-0.63%)
Jul 31, 2023 69.15 70.17 68.96 69.92 407,824 +1.01(+1.47%)
Jul 28, 2023 69.00 69.07 68.24 68.91 224,776 +0.84(+1.23%)
Jul 27, 2023 69.09 69.79 67.65 68.07 310,755 +0.35(+0.52%)
Jul 26, 2023 67.55 68.27 66.85 67.72 759,341 -0.34(-0.50%)
Jul 25, 2023 65.91 68.38 65.91 68.06 445,755 +2.15(+3.26%)
Jul 24, 2023 65.35 66.26 65.17 65.91 355,518 +0.49(+0.75%)
Jul 21, 2023 65.35 65.67 64.31 65.42 433,777 +1.04(+1.62%)
Jul 20, 2023 65.69 66.25 64.12 64.38 485,855 -1.60(-2.42%)
Jul 19, 2023 65.51 66.72 65.45 65.98 356,070 +0.47(+0.72%)
Jul 18, 2023 64.05 65.77 63.44 65.51 547,944 -0.87(-1.31%)
Jul 17, 2023 65.70 67.16 65.35 66.38 437,329 +0.91(+1.39%)
Jul 14, 2023 67.65 67.91 65.30 65.47 453,858 -2.81(-4.12%)
Jul 13, 2023 67.55 68.34 67.34 68.28 594,290 +1.37(+2.05%)
Jul 12, 2023 65.92 67.39 65.74 66.91 406,233 +2.12(+3.27%)
Jul 11, 2023 64.57 64.88 63.10 64.79 341,293 +0.70(+1.09%)
Jul 10, 2023 62.12 64.10 62.11 64.09 317,551 +2.11(+3.40%)
Jul 07, 2023 61.92 63.15 61.61 61.98 243,450 +0.29(+0.47%)
Jul 06, 2023 62.13 63.01 61.27 61.69 285,314 -1.45(-2.30%)
Jul 05, 2023 64.50 64.50 63.10 63.14 466,144 -2.01(-3.09%)
Jul 03, 2023 65.69 66.42 64.49 65.15 329,207 -0.38(-0.58%)
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 +6.61(+12.05%)
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%)
Apr 03, 2023 70.63 70.91 69.02 70.10 347,167 -0.74(-1.04%)
Mar 31, 2023 69.33 70.93 69.16 70.84 488,652 +1.26(+1.81%)
Mar 30, 2023 70.02 70.28 69.45 69.58 327,991 +0.11(+0.16%)
Mar 29, 2023 68.70 70.00 68.39 69.47 762,120 +1.73(+2.55%)
Mar 28, 2023 69.83 70.16 66.72 67.74 411,294 -2.47(-3.52%)
Mar 27, 2023 70.72 71.10 69.66 70.21 315,859 +0.07(+0.10%)
Mar 24, 2023 70.25 70.53 69.01 70.14 415,254 -0.76(-1.07%)
Mar 23, 2023 71.07 72.37 69.86 70.90 391,788 +0.98(+1.40%)
Mar 22, 2023 71.77 72.62 69.92 69.92 322,273 -1.85(-2.58%)
Mar 21, 2023 71.98 72.74 68.85 71.77 216,072 +0.55(+0.77%)
Mar 20, 2023 69.27 71.42 68.67 71.22 263,947 +2.34(+3.40%)
Mar 17, 2023 70.67 70.86 68.06 68.88 988,427 -1.44(-2.05%)
Mar 16, 2023 67.91 71.18 67.69 70.32 549,661 +1.74(+2.54%)
Mar 15, 2023 69.48 69.63 66.43 68.58 588,223 -2.17(-3.07%)
Mar 14, 2023 70.61 72.09 69.45 70.75 560,093 +1.84(+2.67%)
Mar 13, 2023 68.98 70.69 68.63 68.91 674,036 -1.09(-1.56%)
Mar 10, 2023 71.77 72.00 69.13 70.00 793,533 -2.00(-2.78%)
Mar 09, 2023 72.77 76.56 71.73 72.00 879,149 -0.37(-0.51%)
Mar 08, 2023 71.00 72.77 70.97 72.37 611,391 +1.88(+2.67%)
Mar 07, 2023 70.12 71.11 69.75 70.49 904,122 +0.04(+0.06%)
Mar 06, 2023 71.58 71.58 70.12 70.45 593,761 -0.85(-1.19%)
Mar 03, 2023 70.00 71.40 69.15 71.30 395,492 +1.44(+2.06%)
Mar 02, 2023 67.70 69.87 67.09 69.86 397,018 +1.03(+1.50%)
Mar 01, 2023 68.80 70.17 68.46 68.83 330,548 +0.29(+0.42%)
Feb 28, 2023 67.51 69.61 67.51 68.54 616,549 +0.43(+0.63%)
Feb 27, 2023 67.82 68.54 67.79 68.11 466,144 +1.04(+1.55%)
Feb 24, 2023 66.27 67.15 66.15 67.07 355,064 -0.27(-0.40%)
Feb 23, 2023 66.68 67.40 65.92 67.34 333,157 +2.14(+3.28%)
Feb 22, 2023 65.37 65.78 64.43 65.20 291,019 +0.05(+0.08%)
Feb 21, 2023 67.00 67.99 65.03 65.15 330,256 -2.80(-4.12%)
Feb 17, 2023 67.25 68.13 67.01 67.95 420,988 +0.09(+0.14%)
Feb 16, 2023 67.03 68.62 66.07 67.86 380,187 -0.13(-0.20%)
Feb 15, 2023 66.62 68.00 66.18 67.99 362,275 +0.27(+0.40%)
Feb 14, 2023 66.75 68.15 66.58 67.72 362,771 -0.01(-0.01%)
Feb 13, 2023 66.43 67.77 66.06 67.73 315,899 +1.52(+2.30%)
Feb 10, 2023 66.27 66.93 65.84 66.21 343,907 -1.30(-1.93%)
Feb 09, 2023 68.62 69.17 67.35 67.51 311,034 +0.11(+0.16%)
Feb 08, 2023 68.11 68.80 67.03 67.40 338,032 -1.21(-1.76%)
Feb 07, 2023 66.09 68.90 65.58 68.61 472,075 +2.72(+4.13%)
Feb 06, 2023 64.84 67.83 64.58 65.89 498,003 -0.10(-0.15%)
Feb 03, 2023 64.76 68.22 64.57 65.99 589,628 -0.53(-0.80%)
Feb 02, 2023 68.50 68.50 65.42 66.52 1,054,996 -2.01(-2.93%)
Feb 01, 2023 67.75 69.09 66.51 68.53 552,833 +1.51(+2.25%)
Jan 31, 2023 65.76 67.06 65.76 67.02 333,994 +1.14(+1.73%)
Jan 30, 2023 66.95 67.71 65.49 65.88 281,586 -2.36(-3.46%)
Jan 27, 2023 67.23 68.74 66.89 68.24 351,158 +0.06(+0.09%)
Jan 26, 2023 67.28 68.22 66.04 68.18 316,730 +1.59(+2.39%)
Jan 25, 2023 64.78 66.62 64.05 66.59 321,522 +0.40(+0.60%)
Jan 24, 2023 65.72 66.61 64.69 66.19 353,164 +0.20(+0.30%)
Jan 23, 2023 63.29 66.06 62.60 65.99 499,968 +3.51(+5.62%)
Jan 20, 2023 62.74 62.88 60.38 62.48 579,174 +0.80(+1.30%)
Jan 19, 2023 65.24 65.59 61.29 61.68 462,105 -3.77(-5.76%)
Jan 18, 2023 65.35 67.17 65.32 65.45 634,826 +0.72(+1.11%)
Jan 17, 2023 64.20 65.06 63.93 64.73 529,099 +0.56(+0.87%)
Jan 13, 2023 62.84 64.41 62.36 64.17 464,121 +1.05(+1.66%)
Jan 12, 2023 64.52 64.89 62.55 63.12 640,428 -0.88(-1.38%)
Jan 11, 2023 62.62 64.04 61.14 64.00 803,481 -1.83(-2.78%)
Jan 10, 2023 65.43 66.50 64.81 65.83 325,088 +0.02(+0.03%)
Jan 09, 2023 65.85 67.22 65.39 65.81 205,582 +0.87(+1.34%)
Jan 06, 2023 62.67 65.06 61.64 64.94 220,287 +2.93(+4.73%)
Jan 05, 2023 61.80 62.58 60.51 62.01 249,722 -0.32(-0.51%)
Jan 04, 2023 62.79 64.95 62.02 62.33 237,173 +0.76(+1.23%)
Jan 03, 2023 64.36 64.36 61.00 61.57 350,018 -1.41(-2.24%)
Dec 30, 2022 62.47 63.13 61.57 62.98 210,233 +0.11(+0.17%)
Dec 29, 2022 61.95 63.24 61.10 62.87 191,601 +2.12(+3.49%)
Dec 28, 2022 61.66 62.45 60.62 60.75 189,566 -1.35(-2.17%)
Dec 27, 2022 63.09 63.27 61.80 62.10 219,410 -1.17(-1.85%)
Dec 23, 2022 63.82 63.82 62.82 63.27 190,872 -0.87(-1.36%)
Dec 22, 2022 64.65 65.09 62.78 64.14 245,684 -1.80(-2.73%)
Dec 21, 2022 64.94 65.94 64.34 65.94 170,297 +1.73(+2.69%)
Dec 20, 2022 63.30 64.79 62.74 64.21 159,258 +0.52(+0.82%)
Dec 19, 2022 65.58 65.59 63.13 63.69 214,515 -1.84(-2.81%)
Dec 16, 2022 65.09 65.69 64.36 65.53 686,561 -0.15(-0.23%)
Dec 15, 2022 67.40 67.55 65.20 65.68 284,223 -2.68(-3.92%)
Dec 14, 2022 69.91 70.28 67.70 68.36 256,974 -1.66(-2.37%)
Dec 13, 2022 71.29 71.98 68.59 70.02 604,989 +1.08(+1.57%)
Dec 12, 2022 68.48 69.75 68.29 68.94 249,461 +0.19(+0.28%)
Dec 09, 2022 67.46 69.45 66.47 68.75 453,092 +0.77(+1.13%)
Dec 08, 2022 67.47 68.56 66.99 67.98 411,232 +0.85(+1.27%)
Dec 07, 2022 66.26 67.51 66.26 67.13 261,700 +0.44(+0.66%)
Dec 06, 2022 67.46 67.84 66.17 66.69 369,985 -0.95(-1.40%)
Dec 05, 2022 68.56 68.56 66.95 67.64 196,982 -1.13(-1.64%)
Dec 02, 2022 66.94 68.96 66.70 68.77 337,172 +0.42(+0.61%)
Dec 01, 2022 68.69 69.89 67.58 68.35 722,087 -0.34(-0.49%)
Nov 30, 2022 65.65 68.71 64.76 68.69 776,972 +3.04(+4.63%)
Nov 29, 2022 66.13 67.13 65.39 65.65 654,436 -0.55(-0.83%)
Nov 28, 2022 67.53 68.46 66.10 66.20 288,650 -2.24(-3.27%)
Nov 25, 2022 68.80 69.29 68.32 68.44 159,650 -0.62(-0.90%)
Nov 23, 2022 69.20 69.44 68.31 69.06 408,676 -0.14(-0.20%)
Nov 22, 2022 68.63 69.29 68.02 69.20 327,428 +0.93(+1.36%)
Nov 21, 2022 68.16 69.00 68.02 68.27 209,530 -0.79(-1.14%)
Nov 18, 2022 70.09 70.80 68.39 69.06 527,342 -0.22(-0.32%)
Nov 17, 2022 67.75 70.09 67.75 69.28 639,509 +0.09(+0.13%)
Nov 16, 2022 70.34 71.21 68.79 69.19 389,742 -2.63(-3.66%)
Nov 15, 2022 71.61 72.64 70.60 71.82 854,362 +1.47(+2.09%)
Nov 14, 2022 70.01 71.93 69.42 70.35 605,132 -0.69(-0.97%)
Nov 11, 2022 69.15 71.56 68.50 71.04 829,100 +1.99(+2.88%)
Nov 10, 2022 67.17 69.44 65.71 69.05 1,193,629 +3.38(+5.15%)
Nov 09, 2022 65.29 66.30 64.11 65.67 573,787 -0.78(-1.17%)
Nov 08, 2022 65.00 66.65 63.28 66.45 909,077 +2.56(+4.01%)
Nov 07, 2022 63.32 64.22 62.30 63.89 663,938 -0.70(-1.08%)
Nov 04, 2022 61.96 66.10 61.80 64.59 1,165,426 +4.33(+7.19%)
Nov 03, 2022 56.50 61.59 54.87 60.26 687,977 +2.80(+4.87%)
Nov 02, 2022 59.16 60.88 57.46 57.46 540,686 -1.51(-2.56%)
Nov 01, 2022 58.72 59.42 58.35 58.97 431,259 +1.10(+1.90%)
Oct 31, 2022 57.83 58.45 56.95 57.87 378,862 -0.84(-1.43%)
Oct 28, 2022 56.20 58.86 56.14 58.71 394,639 +2.56(+4.56%)
Oct 27, 2022 56.18 56.85 55.38 56.15 290,018 +0.51(+0.92%)
Oct 26, 2022 56.83 57.47 55.42 55.64 329,798 -1.82(-3.17%)
Oct 25, 2022 54.88 57.50 54.80 57.46 833,729 +2.99(+5.49%)
Oct 24, 2022 54.80 54.91 53.56 54.47 324,901 -0.32(-0.58%)
Oct 21, 2022 53.13 54.92 52.44 54.79 339,941 +1.98(+3.75%)
Oct 20, 2022 52.77 54.65 52.09 52.81 292,788 +0.55(+1.05%)
Oct 19, 2022 52.01 52.79 51.31 52.26 304,046 -0.24(-0.46%)
Oct 18, 2022 53.64 53.93 51.84 52.50 332,086 +0.65(+1.25%)
Oct 17, 2022 51.83 52.42 51.40 51.85 400,219 +1.48(+2.94%)
Oct 14, 2022 52.92 52.92 50.27 50.37 344,307 -1.96(-3.75%)
Oct 13, 2022 49.06 52.88 48.76 52.33 521,821 +1.34(+2.63%)
Oct 12, 2022 52.78 52.78 50.94 50.99 352,465 -1.79(-3.39%)
Oct 11, 2022 53.31 54.23 52.12 52.78 470,507 -1.35(-2.49%)
Oct 10, 2022 56.14 56.28 52.11 54.13 441,341 -2.34(-4.14%)
Oct 07, 2022 56.60 57.47 56.14 56.47 657,958 -1.44(-2.49%)
Oct 06, 2022 57.29 58.93 57.29 57.91 364,284 +0.34(+0.59%)
Oct 05, 2022 55.95 57.81 55.74 57.57 340,280 +1.05(+1.86%)
Oct 04, 2022 55.40 56.65 55.39 56.52 460,596 +2.34(+4.32%)
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.