$40.89 +0.01 (%) MA-Com Technology Solutions Holdings Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTSI historical data

Date Open High Low Close Volume
4/29/201640.6341.2740.4540.89910,490
4/28/201642.2943.0240.8140.88693,503
4/27/201641.5044.1640.0142.441,214,421
4/26/201639.5041.4239.2741.221,032,785
4/25/201640.3440.5538.9639.41445,201
4/22/201639.6840.8839.6840.49469,451
4/21/201639.6040.0738.9039.96502,581
4/20/201638.5539.9538.2539.50553,941
4/19/201640.5041.6238.4238.66888,844
4/18/201640.0740.8340.0740.31374,310
4/15/201640.8541.2340.2640.48238,893
4/14/201641.6141.6139.9541.02293,964
4/13/201641.0041.7340.3441.60363,051
4/12/201641.1941.4939.3440.79589,448
4/11/201641.4241.8040.8041.37465,050
4/8/201642.1242.3540.6640.94493,910
4/7/201642.6743.0241.7141.77552,192
4/6/201642.8942.9041.7542.77705,135
4/5/201643.0144.0042.8542.89451,157
4/4/201644.5844.9743.1643.46443,766
4/1/201643.4245.4643.0044.64554,027
3/31/201643.4344.8143.1443.79600,665
3/30/201643.5244.3443.1643.701,066,511
3/29/201641.9343.6441.7743.41641,088
3/28/201642.0142.3941.3241.99365,340
3/24/201641.5142.2240.7342.13323,053
3/23/201642.5642.6841.7341.78420,937
3/22/201642.3343.1242.1242.81334,521
3/21/201643.0043.1641.9242.54455,076
3/18/201643.9244.6342.6943.06741,434
3/17/201643.4843.7442.8243.66654,488
3/16/201643.7044.2243.1143.69461,944
3/15/201643.6044.0143.2043.90572,899
3/14/201643.5043.8042.8543.71486,466
3/11/201641.8043.8841.8043.791,019,786
3/10/201642.1543.2040.9741.38620,474
3/9/201641.1141.9340.7541.88534,034
3/8/201643.0043.0039.6840.991,519,664
3/7/201641.8944.1541.5142.811,243,444
3/4/201640.2042.1039.4541.761,195,601
3/3/201639.8140.8339.7540.15708,158
3/2/201638.7139.8838.7139.72735,020
3/1/201638.5838.9237.9038.83924,415
2/29/201637.2838.1337.1737.90808,272
2/26/201637.9238.0837.2237.25886,333
2/25/201638.1138.5036.7337.62316,541
2/24/201637.2038.1136.7037.97555,355
2/23/201637.4938.2537.3037.57623,103
2/22/201638.6439.4738.5338.85518,094
2/19/201637.5338.4736.9138.12354,579
2/18/201638.4138.9937.0037.91543,892
2/17/201637.4138.5037.0738.29543,136
2/16/201635.3837.0535.0836.96537,153
2/12/201634.8035.1233.8834.70379,860
2/11/201633.8434.7933.3334.32452,448
2/10/201634.7635.9334.4934.67551,747
2/9/201634.0935.6232.9634.92759,457
2/8/201635.5135.5133.4934.711,184,889
2/5/201637.7938.5936.2536.39639,228
2/4/201638.0838.3837.2738.11619,732
2/3/201637.9138.1335.5538.031,083,171
2/2/201638.4538.6936.7937.281,059,106
2/1/201638.5039.5738.2438.92945,970
1/29/201637.0338.8836.6338.502,659,089
1/28/201638.5039.7738.2539.691,025,940
1/27/201639.6139.7137.3238.352,198,276
1/26/201639.6041.0139.1340.071,001,109
1/25/201640.8041.0938.8239.11660,784
1/22/201640.0041.3239.2940.90775,556
1/21/201637.6739.8137.5439.281,166,511
1/20/201635.6637.9334.3337.63634,370
1/19/201636.1036.9135.7036.18424,797
1/15/201635.3036.3533.9635.55451,754
1/14/201636.5237.3535.3136.68647,157
1/13/201638.0338.3935.9236.11469,793
1/12/201635.7638.1135.7637.98873,724
1/11/201635.3536.1735.1335.39511,989
1/8/201636.2837.0034.3134.771,046,616
1/7/201636.8337.3535.6336.13615,393
1/6/201637.5538.0837.0037.65669,074
1/5/201639.5339.9737.5538.20688,888
1/4/201640.1940.7938.8239.50520,875
12/31/201541.7041.8940.7840.89381,920
12/30/201542.1743.0041.4441.76311,001
12/29/201541.5643.1941.3342.17537,083
12/28/201541.1741.2839.9741.25300,640
12/24/201540.2541.3139.8741.10331,542
12/23/201539.9540.5539.6339.95444,623
12/22/201539.1040.1038.9439.77303,262
12/21/201540.1240.2938.5038.97475,345
12/18/201538.2139.4738.0738.74616,170
12/17/201537.5938.6437.0938.04313,749
12/16/201537.6237.6236.1636.97432,682
12/15/201537.4438.4036.7637.47661,197
12/14/201536.9237.8436.1437.14529,831
12/11/201536.5837.8436.4236.82315,483
12/10/201535.7738.0835.5137.34502,779
12/9/201535.3436.2535.0535.89640,115
12/8/201534.5735.6134.3035.43229,387
12/7/201536.3536.5234.9235.14379,795
  • Showing 1-100 of 1,038 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center