$35.81 +0.91 (%) MA-Com Technology Solutions Holdings Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTSI historical data

Date Open High Low Close Volume
3/27/201534.9135.9534.6635.81356,770
3/26/201537.1137.1133.6734.901,057,243
3/25/201539.5239.5237.1437.531,037,692
3/24/201538.7739.2438.2839.07406,416
3/23/201538.4239.0038.1938.86452,434
3/20/201538.2338.7237.0338.59895,219
3/19/201537.0038.2536.9237.91428,237
3/18/201536.6837.4035.9237.01396,574
3/17/201535.0836.8734.6736.65592,455
3/16/201533.6035.2833.4535.16534,465
3/13/201533.4833.9633.0033.52252,278
3/12/201534.0034.2433.3633.60257,658
3/11/201534.3234.6233.2933.80363,728
3/10/201534.0234.5433.7234.15296,649
3/9/201533.2134.8733.0434.36398,530
3/6/201533.5033.8232.2533.21615,647
3/5/201534.4634.5533.5933.82190,346
3/4/201533.6434.6333.2234.31302,315
3/3/201535.9936.0033.6833.94421,652
3/2/201533.7835.4933.7435.13522,464
2/27/201533.8734.0033.1933.72406,346
2/26/201533.5434.2232.9033.99465,448
2/25/201534.8335.1233.0033.53510,410
2/24/201533.3935.1833.0734.79524,987
2/23/201534.2534.5033.0933.43263,424
2/20/201534.0934.2933.4034.25322,044
2/19/201534.3934.4833.7134.27380,672
2/18/201533.5434.1332.5034.09735,665
2/17/201534.2234.6633.1833.71646,805
2/13/201534.6835.0032.9733.061,023,254
2/12/201535.5335.6133.8934.58526,411
2/11/201533.1335.2732.9635.16814,821
2/10/201532.9733.1832.2633.05595,389
2/9/201533.0033.0031.9432.56702,707
2/6/201531.4433.2231.1632.443,718,057
2/5/201530.6230.9529.7330.60364,220
2/4/201529.6331.0329.6330.76484,710
2/3/201530.1131.2727.6429.901,205,552
2/2/201532.4133.0031.7332.30424,708
1/30/201533.8334.1232.3932.51162,938
1/29/201533.3933.9132.6733.79201,280
1/28/201534.1534.7933.2733.43221,550
1/27/201533.5034.4733.0033.99422,235
1/26/201534.7934.7933.2234.10194,310
1/23/201531.9934.8531.6634.79533,538
1/22/201531.4932.0630.8431.88201,568
1/21/201531.1631.5030.3431.19139,213
1/20/201529.0031.4529.0031.34339,796
1/16/201528.2829.3528.0028.98143,312
1/15/201529.5529.6028.3128.41141,105
1/14/201530.0230.2928.7429.49186,630
1/13/201530.6331.5630.1630.47242,712
1/12/201530.5730.7730.1030.47179,457
1/9/201530.4130.8730.2230.49117,004
1/8/201529.1030.8329.1030.49298,180
1/7/201528.8629.2328.1228.90159,433
1/6/201529.6629.9628.3228.60202,580
1/5/201531.3631.7229.2029.68266,850
1/2/201531.5131.7330.6531.53127,195
12/31/201431.4432.1131.0131.28104,267
12/30/201431.9032.3431.1031.2595,191
12/29/201431.2532.0630.5531.96165,655
12/26/201432.6132.8031.9132.17133,873
12/24/201431.9932.7831.8132.3994,852
12/23/201432.1132.1431.5031.8295,233
12/22/201431.7032.2231.2632.00189,723
12/19/201431.9631.9631.4831.48208,889
12/18/201431.3631.9230.7231.83418,388
12/17/201430.1130.9029.6030.83193,822
12/16/201430.4431.9229.7830.09423,122
12/15/201429.4030.8529.4030.46430,938
12/12/201429.0329.9028.7329.29124,603
12/11/201429.2229.8729.0629.34109,809
12/10/201429.5729.9528.4828.91445,338
12/9/201428.3329.7728.1629.64209,127
12/8/201428.6229.1928.5828.89270,461
12/5/201427.2728.8227.2728.66311,848
12/4/201427.0027.4226.6327.14332,444
12/3/201426.0126.9925.9926.86332,656
12/2/201425.3626.2225.1525.88594,726
12/1/201424.8525.6824.1425.30188,956
11/28/201425.5025.5924.7124.8360,038
11/26/201425.1625.6725.0025.47172,544
11/25/201424.9925.4824.7725.24426,561
11/24/201424.7225.3524.3625.00337,666
11/21/201424.4425.5224.1724.72883,206
11/20/201423.9324.2423.5323.97442,607
11/19/201424.5025.6422.6123.99669,786
11/18/201421.6023.0421.6022.98268,003
11/17/201422.6323.5222.0022.09124,184
11/14/201422.4423.0522.0922.5770,574
11/13/201423.0923.7122.3322.4296,256
11/12/201423.0623.1821.9023.09154,296
11/11/201422.5623.3122.1523.14397,231
11/10/201422.3422.9822.1622.7658,926
11/7/201422.6022.8921.6922.2591,787
11/6/201422.1722.8221.9022.5874,849
11/5/201421.9922.4021.8322.2594,444
11/4/201421.7221.9221.4421.7988,152
11/3/201421.9322.1221.4121.7586,716
  • Showing 1-100 of 763 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center