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 30, 2019 21.76 21.87 21.47 21.50 740,541 -0.18(-0.85%)
Sep 27, 2019 23.04 23.23 21.65 21.68 464,600 -1.37(-5.94%)
Sep 26, 2019 22.83 23.13 22.57 23.05 337,514 +0.34(+1.50%)
Sep 25, 2019 21.98 22.83 21.98 22.71 362,693 +0.60(+2.71%)
Sep 24, 2019 22.14 22.25 21.66 22.11 406,512 +0.04(+0.18%)
Sep 23, 2019 21.81 22.20 21.33 22.07 509,262 +0.07(+0.32%)
Sep 20, 2019 22.44 22.60 21.82 22.00 528,900 -0.44(-1.96%)
Sep 19, 2019 22.57 22.77 22.27 22.44 331,090 +0.00(+0.00%)
Sep 18, 2019 22.87 22.90 21.81 22.44 463,222 -0.44(-1.92%)
Sep 17, 2019 23.10 23.20 22.68 22.88 250,174 -0.24(-1.04%)
Sep 16, 2019 22.61 23.21 22.19 23.12 438,579 +0.36(+1.58%)
Sep 13, 2019 23.06 23.39 22.60 22.76 614,100 -0.53(-2.28%)
Sep 12, 2019 23.01 23.38 22.46 23.29 583,390 +0.29(+1.26%)
Sep 11, 2019 22.26 23.64 22.11 23.00 795,852 +0.81(+3.65%)
Sep 10, 2019 21.75 22.21 21.45 22.19 357,907 +0.41(+1.88%)
Sep 09, 2019 21.20 21.82 21.01 21.78 448,804 +0.77(+3.66%)
Sep 06, 2019 20.55 21.08 20.36 21.01 407,500 +0.46(+2.24%)
Sep 05, 2019 20.34 21.34 20.26 20.55 700,230 +0.38(+1.88%)
Sep 04, 2019 19.71 20.20 19.70 20.17 317,572 +0.69(+3.54%)
Sep 03, 2019 19.48 19.52 18.93 19.48 422,724 -0.16(-0.81%)
Aug 30, 2019 19.70 20.05 19.54 19.64 612,700 +0.00(+0.00%)
Aug 29, 2019 19.00 19.81 18.88 19.64 407,016 +0.94(+5.03%)
Aug 28, 2019 18.54 18.84 18.33 18.70 255,660 +0.01(+0.05%)
Aug 27, 2019 19.10 19.27 18.64 18.69 348,259 -0.21(-1.11%)
Aug 26, 2019 19.24 19.24 18.71 18.90 253,892 -0.06(-0.32%)
Aug 23, 2019 19.98 20.10 18.58 18.96 667,000 -1.18(-5.86%)
Aug 22, 2019 20.18 20.50 19.85 20.14 392,707 -0.07(-0.35%)
Aug 21, 2019 20.08 20.22 19.85 20.21 290,873 +0.35(+1.76%)
Aug 20, 2019 19.94 20.14 19.72 19.86 353,443 +0.03(+0.15%)
Aug 19, 2019 20.33 20.50 19.79 19.83 419,635 -0.11(-0.55%)
Aug 16, 2019 19.61 20.19 19.58 19.94 670,600 +0.42(+2.15%)
Aug 15, 2019 19.29 19.63 19.08 19.52 479,108 +0.34(+1.77%)
Aug 14, 2019 19.51 19.65 19.16 19.18 640,747 -0.78(-3.91%)
Aug 13, 2019 19.64 20.48 19.49 19.96 641,948 +0.15(+0.76%)
Aug 12, 2019 19.71 20.00 19.46 19.81 542,215 -0.05(-0.25%)
Aug 09, 2019 20.34 20.37 19.77 19.86 540,200 -0.63(-3.07%)
Aug 08, 2019 20.05 20.83 19.99 20.49 716,861 +0.58(+2.91%)
Aug 07, 2019 19.45 19.94 19.30 19.91 522,100 +0.22(+1.12%)
Aug 06, 2019 20.23 20.28 19.36 19.69 872,955 -0.33(-1.65%)
Aug 05, 2019 18.82 20.26 18.58 20.02 912,583 +0.62(+3.20%)
Aug 02, 2019 19.98 19.99 17.71 19.40 2,495,300 -0.28(-1.42%)
Aug 01, 2019 19.67 20.63 19.43 19.68 1,876,346 +0.06(+0.31%)
Jul 31, 2019 19.62 19.85 19.26 19.62 1,107,453 -0.10(-0.51%)
Jul 30, 2019 19.16 19.83 19.06 19.72 673,586 +0.25(+1.28%)
Jul 29, 2019 19.66 19.66 18.90 19.47 777,357 -0.23(-1.17%)
Jul 26, 2019 18.96 19.79 18.73 19.70 1,134,700 +0.81(+4.29%)
Jul 25, 2019 19.36 19.39 18.64 18.89 891,579 -0.56(-2.88%)
Jul 24, 2019 18.59 19.59 18.54 19.45 1,376,009 +0.95(+5.14%)
Jul 23, 2019 17.66 18.58 17.59 18.50 1,129,929 +1.01(+5.77%)
Jul 22, 2019 17.63 17.75 17.21 17.49 603,804 -0.10(-0.57%)
Jul 19, 2019 17.57 17.82 17.20 17.59 687,900 +0.04(+0.23%)
Jul 18, 2019 17.56 17.90 16.81 17.55 1,069,587 -0.02(-0.11%)
Jul 17, 2019 16.52 17.71 16.37 17.57 2,250,488 +2.02(+12.99%)
Jul 16, 2019 15.57 15.77 15.26 15.55 406,806 -0.01(-0.06%)
Jul 15, 2019 16.10 16.17 15.53 15.56 943,562 -0.48(-2.99%)
Jul 12, 2019 15.89 16.18 15.73 16.04 455,600 +0.25(+1.58%)
Jul 11, 2019 16.65 16.75 15.62 15.79 628,026 -0.79(-4.76%)
Jul 10, 2019 16.43 16.64 16.27 16.58 580,208 +0.32(+1.97%)
Jul 09, 2019 15.34 16.51 15.25 16.26 1,786,492 +0.97(+6.34%)
Jul 08, 2019 15.03 15.44 14.96 15.29 431,005 +0.13(+0.86%)
Jul 05, 2019 15.04 15.27 14.92 15.16 237,100 -0.05(-0.33%)
Jul 03, 2019 15.45 15.45 15.17 15.21 243,400 -0.22(-1.43%)
Jul 02, 2019 15.53 15.80 15.27 15.43 408,437 -0.07(-0.45%)
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.