M/A-COM TECHNOLOGY $13.82

up +0.31


20/5/2013 04:20 PM  |  NASDAQ : MTSI  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MTSI historical data

Date Open High Low Close Volume
5/20/2013 13.42 13.85 13.12 13.82 1036
5/17/2013 13.84 13.84 13.38 13.51 1411
5/16/2013 13.85 14.00 13.72 14.00 1747
5/15/2013 13.63 14.10 13.60 13.86 2210
5/14/2013 13.47 13.62 13.47 13.60 477
5/13/2013 13.71 13.72 13.48 13.60 92
5/10/2013 13.89 14.13 13.55 13.60 300
5/9/2013 13.80 14.02 13.80 13.94 203
5/8/2013 13.91 14.10 13.85 13.99 352
5/7/2013 13.92 14.00 13.86 14.00 559
5/6/2013 13.93 14.19 13.88 13.97 338
5/3/2013 13.94 14.26 13.88 13.99 583
5/2/2013 13.64 14.21 13.31 13.72 2039
5/1/2013 13.85 14.21 12.76 13.60 983
4/30/2013 13.69 14.03 13.54 14.03 100
4/29/2013 13.90 13.98 13.80 13.94 104
4/26/2013 14.07 14.07 13.82 13.89 85
4/25/2013 14.19 14.25 14.09 14.13 44
4/24/2013 13.46 14.30 13.08 14.10 237
4/23/2013 13.29 13.48 13.16 13.46 79
4/22/2013 13.19 13.26 12.75 13.19 135
4/19/2013 13.34 13.54 12.73 13.24 137
4/18/2013 12.45 13.78 12.45 13.38 429
4/17/2013 14.24 14.46 13.79 13.89 262
4/16/2013 14.10 14.39 14.10 14.34 604
4/15/2013 14.10 14.10 13.65 14.05 301
4/12/2013 14.53 14.56 14.21 14.21 122
4/11/2013 14.55 14.79 14.49 14.66 307
4/10/2013 14.00 14.65 14.00 14.61 478
4/9/2013 13.80 14.75 13.63 14.51 563
4/8/2013 14.67 14.67 13.60 13.82 242
4/5/2013 14.78 15.25 14.48 14.69 243
4/4/2013 14.72 14.98 14.50 14.94 448
4/3/2013 15.38 15.48 14.74 14.74 222
4/2/2013 15.66 15.86 15.35 15.37 145
4/1/2013 16.10 16.14 15.55 15.60 956
3/28/2013 16.23 16.23 16.00 16.07 160
3/27/2013 16.09 16.22 16.09 16.16 218
3/26/2013 16.23 16.25 16.12 16.24 305
3/25/2013 15.99 16.25 15.90 16.13 811
3/22/2013 16.30 16.30 16.05 16.11 85
3/21/2013 16.08 16.27 15.70 16.18 262
3/20/2013 16.28 16.30 16.09 16.22 185
3/19/2013 16.20 16.25 16.05 16.23 244
3/18/2013 16.07 16.21 16.07 16.20 352
3/15/2013 16.25 16.40 16.19 16.27 331
3/14/2013 16.14 16.40 16.12 16.31 579
3/13/2013 16.01 16.20 16.00 16.11 672
3/12/2013 16.41 16.41 16.09 16.11 190
3/11/2013 16.43 16.55 15.90 16.25 850
3/8/2013 16.41 16.59 16.15 16.53 282
3/7/2013 16.51 16.51 16.23 16.31 210
3/6/2013 16.40 16.51 16.23 16.32 697
3/5/2013 16.47 16.70 16.25 16.30 838
3/4/2013 16.60 16.74 16.44 16.59 470
3/1/2013 16.14 16.80 16.11 16.60 1349
2/28/2013 16.00 16.39 16.00 16.20 569
2/27/2013 16.24 16.50 16.17 16.24 294
2/26/2013 16.25 16.58 16.25 16.36 190
2/25/2013 16.51 16.64 15.91 16.14 708
2/22/2013 16.62 16.62 16.50 16.57 259
2/21/2013 16.65 16.65 16.38 16.53 487
2/20/2013 16.53 16.70 16.50 16.63 729
2/19/2013 15.65 16.61 15.65 16.59 1588
2/15/2013 16.70 16.70 16.55 16.63 804
2/14/2013 16.61 16.70 16.61 16.65 997
2/13/2013 16.61 16.76 16.58 16.61 517
2/12/2013 16.62 16.65 16.58 16.65 233
2/11/2013 16.85 16.89 16.58 16.66 685
2/8/2013 16.66 16.86 16.63 16.81 599
2/7/2013 16.50 16.69 16.49 16.65 481
2/6/2013 16.66 16.80 16.47 16.71 1208
2/5/2013 16.60 16.71 16.41 16.70 601
2/4/2013 16.57 16.82 16.26 16.66 284
2/1/2013 16.97 16.97 16.40 16.82 608
1/31/2013 16.74 16.95 16.58 16.94 916
1/30/2013 16.71 17.00 16.30 16.74 774
1/29/2013 16.34 16.94 16.04 16.53 1214
1/28/2013 16.24 16.60 16.12 16.51 1114
1/25/2013 16.03 16.42 15.89 16.33 1019
1/24/2013 15.02 16.14 14.87 16.13 1846
1/23/2013 14.90 15.20 14.79 15.00 580
1/22/2013 14.93 15.12 14.50 14.90 371
1/18/2013 14.89 15.22 14.86 14.98 1174
1/17/2013 14.51 15.00 14.22 14.97 644
1/16/2013 14.49 14.50 14.19 14.41 69
1/15/2013 14.45 14.81 14.27 14.45 299
1/14/2013 14.90 14.98 14.39 14.56 184
1/11/2013 14.90 15.00 14.82 15.00 350
1/10/2013 14.97 14.97 14.84 14.89 146
1/9/2013 14.77 14.95 14.45 14.95 99
1/8/2013 14.50 14.82 14.05 14.77 199
1/7/2013 14.26 14.41 14.12 14.41 63
1/4/2013 14.39 14.89 14.15 14.39 275
1/3/2013 14.26 15.00 14.02 14.29 1154
1/2/2013 15.00 15.00 13.58 14.35 1224
12/31/2012 14.98 15.00 14.22 14.97 454
12/28/2012 14.75 15.00 14.73 14.93 246
12/27/2012 14.77 14.88 14.23 14.78 257
12/26/2012 14.51 14.99 14.51 14.73 73
Marketplace
Trading Center