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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2024 109.99 112.24 109.81 111.26 642,631 -0.26(-0.23%)
Sep 27, 2024 113.61 113.61 110.15 111.52 328,161 -1.74(-1.54%)
Sep 26, 2024 110.10 113.52 107.91 113.26 570,432 +7.12(+6.71%)
Sep 25, 2024 105.57 107.50 103.81 106.14 366,916 -0.10(-0.09%)
Sep 24, 2024 107.89 108.89 106.13 106.24 511,904 -0.78(-0.73%)
Sep 23, 2024 105.59 108.80 104.68 107.02 542,548 +3.32(+3.20%)
Sep 20, 2024 104.25 104.85 102.47 103.70 1,283,578 -1.87(-1.77%)
Sep 19, 2024 103.45 106.86 102.72 105.57 432,273 +5.56(+5.56%)
Sep 18, 2024 101.50 102.93 99.67 100.01 351,350 -1.53(-1.51%)
Sep 17, 2024 102.41 102.75 100.03 101.54 340,303 +0.60(+0.59%)
Sep 16, 2024 100.93 101.28 99.50 100.94 333,316 -0.51(-0.50%)
Sep 13, 2024 102.28 103.04 100.93 101.45 389,477 +0.31(+0.31%)
Sep 12, 2024 101.36 103.51 100.56 101.14 416,958 -0.24(-0.24%)
Sep 11, 2024 96.93 101.54 96.32 101.38 555,884 +4.83(+5.00%)
Sep 10, 2024 96.90 98.21 95.03 96.55 319,616 -0.57(-0.59%)
Sep 09, 2024 97.11 98.21 95.56 97.12 549,204 +1.45(+1.52%)
Sep 06, 2024 98.64 98.64 94.20 95.67 543,749 -3.39(-3.42%)
Sep 05, 2024 98.12 100.39 97.65 99.06 414,241 -1.00(-1.00%)
Sep 04, 2024 96.78 100.50 96.64 100.06 456,818 +2.09(+2.13%)
Sep 03, 2024 106.72 107.06 97.87 97.97 597,043 -11.26(-10.31%)
Aug 30, 2024 110.69 110.72 108.34 109.23 662,758 -0.10(-0.09%)
Aug 29, 2024 105.86 110.92 105.86 109.33 925,442 +3.85(+3.65%)
Aug 28, 2024 104.60 108.55 103.28 105.48 573,698 +0.95(+0.91%)
Aug 27, 2024 103.74 105.02 102.87 104.53 294,003 +0.17(+0.16%)
Aug 26, 2024 106.60 107.49 104.34 104.36 276,091 -2.64(-2.47%)
Aug 23, 2024 105.67 107.88 105.60 107.00 291,526 +2.50(+2.39%)
Aug 22, 2024 106.93 106.93 104.15 104.50 176,207 -2.13(-2.00%)
Aug 21, 2024 106.48 108.56 105.79 106.63 323,640 +1.05(+0.99%)
Aug 20, 2024 105.83 107.11 105.36 105.58 453,901 -0.63(-0.59%)
Aug 19, 2024 105.52 106.25 104.09 106.21 199,918 -0.10(-0.09%)
Aug 16, 2024 105.31 107.02 104.98 106.31 423,811 +0.31(+0.29%)
Aug 15, 2024 104.71 107.39 104.71 106.00 1,169,932 +3.34(+3.25%)
Aug 14, 2024 103.66 104.03 101.58 102.66 243,988 -0.28(-0.27%)
Aug 13, 2024 102.55 103.94 102.19 102.94 542,981 +1.37(+1.35%)
Aug 12, 2024 101.24 102.70 100.28 101.57 237,992 +0.16(+0.16%)
Aug 09, 2024 100.18 101.68 99.17 101.41 320,728 +0.53(+0.53%)
Aug 08, 2024 98.51 101.71 96.88 100.88 521,831 +4.95(+5.16%)
Aug 07, 2024 99.72 101.72 95.87 95.93 738,851 -1.26(-1.30%)
Aug 06, 2024 96.63 99.28 94.83 97.19 476,489 +1.14(+1.19%)
Aug 05, 2024 92.18 100.06 90.01 96.05 915,852 -1.08(-1.11%)
Aug 02, 2024 95.26 98.98 91.89 97.13 948,815 -2.31(-2.32%)
Aug 01, 2024 99.11 111.37 98.61 99.44 1,424,280 -1.48(-1.47%)
Jul 31, 2024 100.36 101.35 98.48 100.92 816,751 +4.94(+5.15%)
Jul 30, 2024 99.94 99.94 94.74 95.98 602,403 -3.56(-3.58%)
Jul 29, 2024 101.25 103.66 99.01 99.54 620,719 -0.62(-0.62%)
Jul 26, 2024 99.94 100.68 98.02 100.16 634,077 +2.38(+2.43%)
Jul 25, 2024 100.97 102.12 97.38 97.78 1,020,028 -3.81(-3.75%)
Jul 24, 2024 104.90 105.14 101.52 101.59 492,265 -4.91(-4.61%)
Jul 23, 2024 105.27 107.75 105.05 106.50 261,551 -0.22(-0.21%)
Jul 22, 2024 106.31 108.56 104.73 106.72 497,253 +2.45(+2.35%)
Jul 19, 2024 104.95 105.29 103.00 104.27 532,279 -0.68(-0.65%)
Jul 18, 2024 109.24 110.00 103.50 104.95 970,487 -2.69(-2.50%)
Jul 17, 2024 114.78 114.78 107.60 107.64 641,737 -9.66(-8.24%)
Jul 16, 2024 113.91 117.55 113.64 117.30 475,968 +3.65(+3.21%)
Jul 15, 2024 113.33 114.71 111.70 113.65 540,289 +0.84(+0.74%)
Jul 12, 2024 115.00 115.95 111.97 112.81 844,171 -1.32(-1.16%)
Jul 11, 2024 116.88 116.88 114.00 114.13 561,299 -1.59(-1.37%)
Jul 10, 2024 116.83 116.83 114.62 115.72 648,462 -0.10(-0.09%)
Jul 09, 2024 118.02 118.77 115.34 115.82 913,708 -2.28(-1.93%)
Jul 08, 2024 114.82 118.45 114.50 118.10 1,315,204 +3.99(+3.50%)
Jul 05, 2024 112.67 114.60 111.40 114.11 437,594 +2.19(+1.96%)
Jul 03, 2024 111.90 112.56 110.59 111.92 233,116 +0.16(+0.14%)
Jul 02, 2024 110.26 113.28 110.26 111.76 835,798 +1.40(+1.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.