Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macom Technology S (NQ: MTSI )

102.31 +1.46 (+1.45%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 95.42 95.85 95.23 95.64 785,673 +0.10(+0.10%)
Mar 27, 2024 96.12 96.25 94.58 95.54 528,867 +0.60(+0.63%)
Mar 26, 2024 97.80 98.63 94.34 94.94 549,301 -1.87(-1.93%)
Mar 25, 2024 96.78 97.93 95.15 96.81 394,786 -1.26(-1.28%)
Mar 22, 2024 98.04 98.68 97.20 98.07 500,861 -0.21(-0.21%)
Mar 21, 2024 96.64 98.41 95.51 98.28 528,369 +4.03(+4.28%)
Mar 20, 2024 91.35 94.65 90.36 94.25 472,024 +3.25(+3.57%)
Mar 19, 2024 90.34 91.13 88.31 91.00 337,224 -0.08(-0.09%)
Mar 18, 2024 90.86 91.70 90.06 91.08 425,098 +1.59(+1.78%)
Mar 15, 2024 88.88 90.42 88.18 89.49 1,051,521 -0.44(-0.49%)
Mar 14, 2024 90.58 91.59 88.93 89.93 289,235 -1.42(-1.55%)
Mar 13, 2024 91.81 93.27 90.64 91.35 310,003 -1.91(-2.05%)
Mar 12, 2024 93.27 93.83 92.17 93.26 212,781 +0.41(+0.44%)
Mar 11, 2024 92.05 93.22 91.53 92.85 332,063 -0.63(-0.67%)
Mar 08, 2024 99.21 99.21 93.31 93.48 458,836 -5.03(-5.11%)
Mar 07, 2024 95.06 98.94 94.45 98.51 518,992 +4.30(+4.56%)
Mar 06, 2024 92.25 95.97 91.91 94.21 730,907 +3.31(+3.64%)
Mar 05, 2024 93.23 93.59 90.36 90.90 256,798 -3.15(-3.35%)
Mar 04, 2024 93.64 94.62 92.86 94.05 460,909 +1.37(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.