MA-Com Technology Solutions Holdings Inc $18.83

up +0.08


21/4/2014 11:04 AM  |  NASDAQ : MTSI  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTSI historical data

Date Open High Low Close Volume
4/17/201418.5718.8918.3018.7557,252
4/16/201418.9318.9418.4418.6325,968
4/15/201419.1819.1818.0218.8283,562
4/14/201418.8419.1718.6719.0564,421
4/11/201419.2119.2718.6418.8764,149
4/10/201420.3120.3119.1219.4179,175
4/9/201420.1320.4719.9220.3743,723
4/8/201420.4420.4419.7920.1036,433
4/7/201420.0420.3319.4020.01121,747
4/4/201421.3121.3119.9920.1561,995
4/3/201421.4321.7021.0021.14112,532
4/2/201421.4621.6621.3421.5779,170
4/1/201420.5521.5120.5421.46171,398
3/31/201420.3320.7120.3020.55133,109
3/28/201420.6921.1120.3320.5358,083
3/27/201420.5920.7520.3020.73102,858
3/26/201420.9021.0320.5720.6083,298
3/25/201420.6321.0520.6120.7689,197
3/24/201420.9020.9020.2320.5757,001
3/21/201420.8721.1220.5320.9498,974
3/20/201420.5120.9720.0020.7665,768
3/19/201420.3920.9020.3920.7170,942
3/18/201420.7820.7919.8920.48185,297
3/17/201419.9520.9219.7720.8289,666
3/14/201419.4820.0319.4019.8451,996
3/13/201419.3721.4419.3719.90273,794
3/12/201418.9819.3518.9619.2441,382
3/11/201419.6319.6318.9419.0276,368
3/10/201419.2119.5619.0419.5272,264
3/7/201419.4019.5518.9619.39119,049
3/6/201418.0019.5618.0019.48270,179
3/5/201417.4718.2517.2218.10151,704
3/4/201417.2517.6617.0717.37116,433
3/3/201416.9617.1516.7917.13112,985
2/28/201416.9517.2316.9516.9673,765
2/27/201416.6917.2016.6417.0536,632
2/26/201416.9317.0616.5316.8364,083
2/25/201417.0417.2316.7617.0290,957
2/24/201416.0117.3015.9916.9686,597
2/21/201416.0016.2915.8916.11132,956
2/20/201416.0016.1615.9416.11101,623
2/19/201416.0016.2415.9416.05183,763
2/18/201416.3716.4915.4316.04193,599
2/14/201416.6216.6216.4716.49101,009
2/13/201416.1416.8516.1416.6077,579
2/12/201416.6616.9316.1016.3692,570
2/11/201417.4517.4516.0116.7066,019
2/10/201416.5817.4516.5817.4455,511
2/7/201415.7116.6915.7116.4753,072
2/6/201415.6215.9815.5815.7519,750
2/5/201415.8815.8915.5015.6027,008
2/4/201416.4016.5515.6615.9845,861
2/3/201416.8017.2816.3016.4762,902
1/31/201417.0217.3416.7917.0045,256
1/30/201416.2817.6516.2817.4089,678
1/29/201416.1017.0516.0516.0820,293
1/28/201416.5816.6616.1516.2832,223
1/27/201417.0317.0316.5516.6452,455
1/24/201416.9117.0416.7516.9279,046
1/23/201417.1017.1416.8917.0430,065
1/22/201417.3217.3217.0017.1261,365
1/21/201416.4017.3416.2717.2051,212
1/17/201416.1216.3216.0616.2513,506
1/16/201416.5016.5016.0616.1919,528
1/15/201417.2217.2516.4216.5425,265
1/14/201416.5817.1616.5817.1032,501
1/13/201416.0616.6815.6616.5754,191
1/10/201415.9516.3215.9016.1616,133
1/9/201416.1016.1015.5716.0059,820
1/8/201416.3016.5715.8116.0022,813
1/7/201416.1316.5715.9816.3817,631
1/6/201416.3616.9415.9516.0720,230
1/3/201415.9116.1615.5416.0714,963
1/2/201417.2517.2515.7215.8613,322
12/31/201317.0517.1916.7616.9921,093
12/30/201316.4717.3816.4717.0046,584
12/27/201316.5416.7216.3516.5316,667
12/26/201316.3416.7016.2916.4818,689
12/24/201316.0516.4316.0516.2924,432
12/23/201315.7016.1715.0916.0873,958
12/20/201315.2715.7914.8915.5779,502
12/19/201315.2215.6014.9615.1930,678
12/18/201314.7215.1514.6415.1418,368
12/17/201314.9514.9514.6714.745,216
12/16/201314.5315.2414.5314.9024,884
12/13/201314.3914.5114.2014.4115,720
12/12/201314.7414.8114.2714.3815,523
12/11/201315.3415.5314.8514.8716,897
12/10/201315.7215.8515.2415.2616,747
12/9/201315.7715.9915.5415.9832,291
12/6/201315.4215.8915.4215.717,870
12/5/201315.3615.5115.1615.235,891
12/4/201315.3415.4315.1815.3210,805
12/3/201315.4115.6815.2915.4413,797
12/2/201316.0516.0615.4715.5511,961
11/29/201316.0016.2115.9516.0011,401
11/27/201315.9016.0015.7515.9814,467
11/26/201315.1315.9015.1315.8925,347
11/25/201315.2915.4215.1615.1820,936
11/22/201314.8915.3014.8415.1515,778
Trading Center