$38.16 -0.63 (%) MA-Com Technology Solutions Holdings Inc - NASDAQ

May. 29, 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
5/29/201538.4139.2738.0538.16364,930
5/28/201538.8740.2038.0138.79594,751
5/27/201537.0638.8136.1638.76390,752
5/26/201537.3337.3735.7936.86310,542
5/22/201536.9637.7136.5537.38338,712
5/21/201535.4836.4535.4336.31258,018
5/20/201535.9836.4835.3635.59405,507
5/19/201536.1036.4035.5836.00272,671
5/18/201535.1436.4934.7836.14342,515
5/15/201535.6435.7835.0035.14240,070
5/14/201535.1435.7534.7435.68257,661
5/13/201535.3535.5834.7735.05229,003
5/12/201535.1935.3233.9235.22280,510
5/11/201535.0035.9034.8135.28345,658
5/8/201535.0035.2534.5134.97417,078
5/7/201534.1134.9733.8734.87380,960
5/6/201533.6934.0833.3534.03380,866
5/5/201533.3434.3533.3433.66643,768
5/4/201532.2333.9132.0133.59711,881
5/1/201530.6232.1030.2832.00519,576
4/30/201532.8332.8329.8530.47694,468
4/29/201533.4035.3031.9133.01936,911
4/28/201531.6332.5131.0632.19662,847
4/27/201531.4032.2031.2831.65441,119
4/24/201533.3333.5330.9631.41904,452
4/23/201533.7234.0332.8433.33973,781
4/22/201534.7134.7133.5234.46184,548
4/21/201534.5034.9134.3234.73199,979
4/20/201534.9434.9432.9134.25707,082
4/17/201536.5136.5134.4734.72345,418
4/16/201536.6537.1636.3636.90164,885
4/15/201536.1937.0235.8636.90244,931
4/14/201536.1736.6135.4835.97241,919
4/13/201536.2436.7736.0336.16206,101
4/10/201535.2736.4935.0336.20172,205
4/9/201535.0635.3434.6435.22154,282
4/8/201534.4035.4834.0335.17202,334
4/7/201536.1536.1734.3634.41505,459
4/6/201536.3136.7735.4335.59247,194
4/2/201537.3037.3836.2436.70234,680
4/1/201537.0037.4336.1137.38489,177
3/31/201537.0037.4336.9037.26510,403
3/30/201536.0337.1136.0337.00325,945
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
  • Showing 1-100 of 806 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center