$47.13 +1.08 (%) MACOM Technology Solutions Holdings Inc - NASDAQ

Dec. 2, 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
12/2/201646.0147.5745.7947.13550,913
12/1/201649.9450.8745.1746.051,369,588
11/30/201649.3650.6948.9849.82893,873
11/29/201648.8450.0048.6549.501,051,672
11/28/201648.4349.0747.8049.00621,073
11/25/201647.8748.4247.3148.36176,707
11/23/201645.2847.9144.8447.87954,667
11/22/201645.0145.4644.4145.42716,061
11/21/201646.0546.3844.0445.011,638,269
11/18/201646.5247.2546.0746.95474,041
11/17/201644.1446.6644.1446.58826,202
11/16/201641.0845.0140.5144.211,175,364
11/15/201640.6942.2340.2241.51462,691
11/14/201641.0741.8240.5240.80442,481
11/11/201639.1040.9338.8340.78326,130
11/10/201640.8541.7738.2139.20504,803
11/9/201637.5640.2837.0040.25354,092
11/8/201638.4038.6937.8038.10199,625
11/7/201638.4538.9037.8638.27246,266
11/4/201636.3338.3236.3037.65521,799
11/3/201635.8936.6335.3336.58393,551
11/2/201636.0636.3835.4635.74235,632
11/1/201636.9437.5835.5135.97295,398
10/31/201636.7136.8536.2936.76291,632
10/28/201636.6837.3036.0136.50473,276
10/27/201638.5038.7336.2636.52623,354
10/26/201638.4839.1138.3638.52235,113
10/25/201638.8039.1938.7038.76258,220
10/24/201638.4438.9638.2138.82194,519
10/21/201637.9838.4837.8338.21246,448
10/20/201638.3338.6738.0038.21294,550
10/19/201638.5238.8137.5538.38364,134
10/18/201638.9439.4238.5338.76293,528
10/17/201638.7439.1738.5138.56246,249
10/14/201639.6539.9838.7738.87552,945
10/13/201639.7539.9938.9439.35335,005
10/12/201640.9040.9039.7040.04475,350
10/11/201642.1742.6440.7841.07233,993
10/10/201643.3543.7742.3442.46211,470
10/7/201643.5043.7842.6942.92373,187
10/6/201642.4543.9041.6743.53397,200
10/5/201642.7942.7942.1342.34529,738
10/4/201642.1942.8141.8242.42541,520
10/3/201642.2642.8641.5542.24458,757
9/30/201641.4942.6241.1242.34463,540
9/29/201640.3641.5840.2541.10725,477
9/28/201640.6841.3940.3240.59224,693
9/27/201640.0840.7739.7340.65285,501
9/26/201639.8640.5039.0640.12282,125
9/23/201641.0241.3240.2740.28295,534
9/22/201640.5841.0940.3141.02567,019
9/21/201640.9141.6339.1640.16482,946
9/20/201641.1641.4740.4840.69626,199
9/19/201642.2842.7841.7542.46298,631
9/16/201642.3442.3441.4041.82537,046
9/15/201640.7842.9640.7442.43300,805
9/14/201640.1341.0539.9640.92295,800
9/13/201641.0641.3839.8240.32587,574
9/12/201641.5741.9140.9341.38552,538
9/9/201642.6342.7741.8642.01691,469
9/8/201643.6543.9342.7842.97412,378
9/7/201643.8244.1042.7843.55366,405
9/6/201643.8044.1041.9243.74551,129
9/2/201643.0243.7942.4743.54514,545
9/1/201641.1242.8139.9042.76448,451
8/31/201641.7341.9040.7341.20370,956
8/30/201641.9742.3241.4641.69277,232
8/29/201641.2542.1241.0241.83259,535
8/26/201641.5141.7740.6940.97374,084
8/25/201642.0942.1440.7041.42571,536
8/24/201642.3842.9942.1442.17427,977
8/23/201641.6343.4541.6342.35823,535
8/22/201639.6641.3139.5741.30545,804
8/19/201639.4239.9339.4239.73248,369
8/18/201639.1139.7039.0139.41245,067
8/17/201638.9239.3938.0039.13263,314
8/16/201639.9239.9939.0139.04229,475
8/15/201639.4540.3039.3440.07330,347
8/12/201639.2239.5138.9239.50304,716
8/11/201639.3739.6438.8938.93264,520
8/10/201640.3040.3038.8539.25264,084
8/9/201639.6740.3235.5140.30375,932
8/8/201639.7240.2439.5539.80215,889
8/5/201638.9539.6838.7239.68209,028
8/4/201638.4638.9738.3638.58218,499
8/3/201637.8138.3937.5438.35193,727
8/2/201639.9139.9137.9337.97445,838
8/1/201639.7240.1239.2939.90330,874
7/29/201639.2939.6538.8039.51465,309
7/28/201639.1340.1638.8239.29476,005
7/27/201637.1039.6037.0139.551,377,469
7/26/201637.0338.1837.0337.76827,881
7/25/201636.4537.2736.4537.25385,904
7/22/201635.9236.5435.7336.40218,095
7/21/201636.5136.9935.8236.20325,244
7/20/201636.1836.9735.8636.66401,205
7/19/201635.6736.0435.4035.81189,593
7/18/201635.8735.9835.5035.69254,042
7/15/201635.2435.6634.9035.57426,263
7/14/201635.4635.4634.8935.25289,242
  • Showing 1-100 of 1,189 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center