$21.12 -0.36 (%) MA-Com Technology Solutions Holdings Inc - NASDAQ

Oct. 24, 2014 | 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
10/24/201421.3921.6621.0221.1290,272
10/23/201421.5222.1121.1421.48130,541
10/22/201422.0122.1221.0921.2163,109
10/21/201421.6022.3420.9921.8369,406
10/20/201421.4321.9721.1821.50162,539
10/17/201422.0222.1520.9521.64169,649
10/16/201419.7421.7819.3721.76434,837
10/15/201419.0020.3019.0020.10223,563
10/14/201419.1519.9719.0019.29115,325
10/13/201418.9019.6418.7519.10131,331
10/10/201419.8419.8418.2318.76179,996
10/9/201421.0721.0719.9219.9556,115
10/8/201420.4721.1520.2921.0689,287
10/7/201421.1121.1920.3820.46146,639
10/6/201421.7622.1421.0021.2582,953
10/3/201422.2022.2021.5821.6363,741
10/2/201421.8522.4721.5821.99108,600
10/1/201421.7622.1521.3721.69162,636
9/30/201422.8823.0821.8221.84118,610
9/29/201423.0023.4522.6522.8645,466
9/26/201422.9323.5022.5023.2994,373
9/25/201423.2023.2022.3322.84110,787
9/24/201423.0023.3622.6923.3164,480
9/23/201423.5123.6222.8722.9797,705
9/22/201424.3224.4723.3223.45115,237
9/19/201425.5025.5624.4224.49252,508
9/18/201425.2925.6225.1925.3495,998
9/17/201425.2725.7025.1425.2077,588
9/16/201424.9925.4224.8125.19203,029
9/15/201424.8025.0124.7625.00147,609
9/12/201424.8825.0424.8324.98102,304
9/11/201424.5825.0924.5824.85138,866
9/10/201424.9924.9924.4624.75236,537
9/9/201425.0325.0524.7624.91156,471
9/8/201424.9925.0324.3825.01252,086
9/5/201424.3025.0424.2324.89176,397
9/4/201424.0024.5723.6224.34172,798
9/3/201424.3524.3523.6024.00230,823
9/2/201423.7524.3523.3924.35130,734
8/29/201423.0723.7422.9023.6899,912
8/28/201422.5723.2122.5422.8577,645
8/27/201422.7323.4022.5922.75141,452
8/26/201422.8122.9722.6322.7644,317
8/25/201422.7522.8622.4022.79111,352
8/22/201422.4622.6921.9422.6048,331
8/21/201421.8722.5021.3722.44157,625
8/20/201421.6122.1521.5322.0177,872
8/19/201421.4221.8021.4121.7144,793
8/18/201421.5321.5421.1821.4733,626
8/15/201421.6321.7520.8721.3073,079
8/14/201421.1621.5020.8221.4577,442
8/13/201420.9221.2620.7521.1688,422
8/12/201421.3021.4120.8420.88101,764
8/11/201421.2621.8321.0721.3785,798
8/8/201421.1121.5520.4621.16120,617
8/7/201421.1921.4220.7121.04104,576
8/6/201420.6821.4920.6721.13114,648
8/5/201420.4120.9120.2820.85159,999
8/4/201419.9220.7219.9220.6281,194
8/1/201419.8820.3419.1619.8384,461
7/31/201419.3920.0219.0819.90173,342
7/30/201420.2020.4319.0419.68179,956
7/29/201420.3020.7519.8919.96150,273
7/28/201419.7520.6019.7520.29134,352
7/25/201420.4620.4619.4619.69137,427
7/24/201421.0421.1820.4620.6678,615
7/23/201421.3721.5320.8720.9977,360
7/22/201421.2821.7520.7021.3271,424
7/21/201420.6921.2320.3021.1464,777
7/18/201420.2721.0520.2520.7944,141
7/17/201420.5620.7620.2620.34106,560
7/16/201420.5920.8520.0620.6486,104
7/15/201420.6120.7919.9820.3988,973
7/14/201420.5820.7120.2420.5087,867
7/11/201420.3120.6220.0220.5373,876
7/10/201420.2623.0020.0020.29115,495
7/9/201421.0821.1920.4720.7190,120
7/8/201422.5422.8620.8421.03130,278
7/7/201422.7523.0922.1922.62147,220
7/3/201422.9522.9822.6922.9132,020
7/2/201422.4123.0622.4122.8147,872
7/1/201422.5123.4422.3422.43255,900
6/30/201422.2322.6622.1722.4856,572
6/27/201422.3722.8122.1522.39266,943
6/26/201422.4423.1322.2022.62193,341
6/25/201422.2122.5321.4522.35169,610
6/24/201423.1723.1722.2022.3588,676
6/23/201422.6223.2522.3923.03127,957
6/20/201422.8123.1922.4622.68144,771
6/19/201422.7022.9122.4922.79150,088
6/18/201422.8723.0322.2322.78154,591
6/17/201422.0623.2521.8023.02254,969
6/16/201421.9922.1521.8522.04107,534
6/13/201421.9022.1021.4921.9679,940
6/12/201422.0022.0721.4221.85113,175
6/11/201422.1922.3221.9022.1484,615
6/10/201421.7822.3821.1222.30216,836
6/9/201420.1622.0620.0021.99412,990
6/6/201419.9020.2619.5520.00121,253
6/5/201418.9120.0018.8719.98126,420
  • Showing 1-100 of 658 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center