Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macom Technology S (NQ: MTSI )

100.85 -0.75 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 16.83 17.24 16.48 16.62 917,067 -0.39(-2.29%)
Apr 27, 2018 17.05 17.16 16.56 17.01 810,814 +0.02(+0.12%)
Apr 26, 2018 16.68 17.05 16.41 16.99 870,183 +0.59(+3.60%)
Apr 25, 2018 17.14 17.18 16.15 16.40 1,082,016 -0.59(-3.47%)
Apr 24, 2018 16.80 17.47 16.65 16.99 928,400 +0.33(+1.98%)
Apr 23, 2018 17.00 17.43 16.47 16.66 779,507 -0.37(-2.17%)
Apr 20, 2018 17.10 17.25 16.84 17.03 741,332 -0.05(-0.29%)
Apr 19, 2018 17.49 18.06 16.95 17.08 984,289 -0.81(-4.53%)
Apr 18, 2018 18.46 18.72 17.13 17.89 1,340,713 -0.91(-4.84%)
Apr 17, 2018 18.00 19.35 18.00 18.80 1,531,303 +1.28(+7.28%)
Apr 16, 2018 18.29 18.62 17.27 17.52 1,877,211 -1.78(-9.20%)
Apr 13, 2018 19.27 19.54 17.25 19.30 617,916 +0.22(+1.15%)
Apr 12, 2018 18.77 19.23 18.55 19.08 539,997 +0.43(+2.31%)
Apr 11, 2018 18.08 18.79 17.61 18.65 749,219 +0.33(+1.80%)
Apr 10, 2018 16.43 18.54 16.20 18.32 1,579,224 +2.29(+14.29%)
Apr 09, 2018 17.24 17.78 16.02 16.03 1,316,088 -1.07(-6.26%)
Apr 06, 2018 17.88 18.21 16.79 17.10 991,139 -1.11(-6.10%)
Apr 05, 2018 17.79 18.44 17.56 18.21 1,229,298 +0.57(+3.23%)
Apr 04, 2018 15.99 17.89 15.46 17.64 1,689,535 +1.52(+9.43%)
Apr 03, 2018 16.42 16.53 15.88 16.12 1,515,395 -0.21(-1.29%)
Apr 02, 2018 16.41 16.70 16.04 16.33 1,261,619 -0.27(-1.63%)
Mar 29, 2018 16.60 16.60 16.60 0 +0.88(+5.60%)
Mar 28, 2018 16.44 16.69 15.50 15.72 1,127,471 -0.83(-5.02%)
Mar 27, 2018 16.95 17.40 16.40 16.55 1,132,140 -0.23(-1.37%)
Mar 26, 2018 18.15 18.36 16.49 16.78 1,537,040 -0.94(-5.30%)
Mar 23, 2018 18.50 18.70 17.72 17.72 1,237,853 -0.86(-4.63%)
Mar 22, 2018 19.13 19.20 18.56 18.58 954,570 -0.90(-4.62%)
Mar 21, 2018 19.72 20.07 19.44 19.48 878,662 -0.35(-1.77%)
Mar 20, 2018 19.95 20.06 19.56 19.83 603,697 -0.13(-0.65%)
Mar 19, 2018 21.00 21.15 19.53 19.96 1,002,153 -1.19(-5.63%)
Mar 16, 2018 21.30 21.38 20.97 21.15 1,086,405 -0.16(-0.75%)
Mar 15, 2018 22.03 22.03 21.14 21.31 973,082 -0.52(-2.38%)
Mar 14, 2018 22.45 22.77 21.58 21.83 1,487,478 -0.39(-1.76%)
Mar 13, 2018 23.76 23.89 22.10 22.22 1,148,708 -1.48(-6.24%)
Mar 12, 2018 23.69 23.85 23.20 23.70 1,175,871 +0.39(+1.67%)
Mar 09, 2018 22.69 23.50 22.25 23.31 1,006,878 +0.69(+3.05%)
Mar 08, 2018 22.90 23.15 22.38 22.62 980,661 +0.11(+0.49%)
Mar 07, 2018 22.19 22.65 21.98 22.51 1,229,399 +0.08(+0.36%)
Mar 06, 2018 22.30 22.50 22.06 22.43 1,448,527 +0.53(+2.42%)
Mar 05, 2018 21.13 21.94 20.96 21.90 1,719,247 +0.54(+2.53%)
Mar 02, 2018 20.86 21.51 20.51 21.36 1,453,586 +0.17(+0.80%)
Mar 01, 2018 21.25 21.85 20.85 21.19 1,109,410 -0.15(-0.70%)
Feb 28, 2018 21.81 22.04 21.09 21.34 661,049 -0.36(-1.66%)
Feb 27, 2018 22.14 22.49 21.51 21.70 990,204 -0.44(-1.99%)
Feb 26, 2018 21.35 22.14 21.17 22.14 859,077 +1.01(+4.78%)
Feb 23, 2018 22.04 22.04 20.81 21.13 1,251,309 -0.85(-3.87%)
Feb 22, 2018 22.11 22.20 21.44 21.98 2,330,773 +0.33(+1.52%)
Feb 21, 2018 21.27 21.79 20.92 21.65 1,459,494 +0.51(+2.41%)
Feb 20, 2018 20.28 21.47 20.28 21.14 1,144,676 +0.76(+3.73%)
Feb 16, 2018 20.38 20.38 20.38 0 +0.11(+0.54%)
Feb 15, 2018 20.27 19.30 20.27 1,117,184 +0.78(+4.00%)
Feb 14, 2018 18.96 19.72 18.96 19.49 1,138,315 +0.39(+2.04%)
Feb 13, 2018 18.97 19.21 18.80 19.10 921,633 -0.01(-0.05%)
Feb 12, 2018 19.30 19.38 18.68 19.11 1,779,180 +0.19(+1.00%)
Feb 09, 2018 18.25 19.67 17.92 18.92 3,898,065 +1.07(+5.99%)
Feb 08, 2018 19.07 19.79 17.84 17.85 6,983,163 -1.36(-7.08%)
Feb 07, 2018 23.92 24.46 19.52 19.21 14,008,665 -11.15(-36.73%)
Feb 06, 2018 27.83 30.74 27.73 30.36 2,155,411 +1.28(+4.40%)
Feb 05, 2018 30.20 30.55 28.80 29.08 1,174,719 -1.43(-4.69%)
Feb 02, 2018 30.80 31.11 30.16 30.51 1,028,852 -0.75(-2.40%)
Feb 01, 2018 31.05 31.56 30.78 31.26 977,238 +0.16(+0.51%)
Jan 31, 2018 32.03 32.11 30.80 31.10 742,270 -0.62(-1.95%)
Jan 30, 2018 31.43 31.79 30.86 31.72 915,297 +0.11(+0.35%)
Jan 29, 2018 31.77 32.22 30.71 31.61 1,089,716 -0.57(-1.77%)
Jan 26, 2018 31.68 32.21 31.44 32.18 551,201 +0.94(+3.01%)
Jan 25, 2018 31.92 32.23 31.06 31.24 615,577 -0.23(-0.73%)
Jan 24, 2018 32.55 32.58 31.18 31.47 1,030,009 -1.31(-4.00%)
Jan 23, 2018 32.86 33.73 32.50 32.78 493,628 -0.05(-0.15%)
Jan 22, 2018 33.33 33.68 32.66 32.83 665,106 -0.63(-1.88%)
Jan 19, 2018 34.32 34.99 33.35 33.46 964,460 -1.01(-2.93%)
Jan 18, 2018 36.50 36.75 34.34 34.47 1,569,050 -2.54(-6.86%)
Jan 17, 2018 37.02 37.18 36.48 37.01 689,972 +0.07(+0.19%)
Jan 16, 2018 36.78 37.34 36.48 36.94 972,455 +0.44(+1.21%)
Jan 12, 2018 36.50 36.50 36.50 0 +0.20(+0.55%)
Jan 11, 2018 35.23 36.60 34.95 36.30 549,953 +1.33(+3.80%)
Jan 10, 2018 35.63 35.73 34.52 34.97 875,608 -0.96(-2.67%)
Jan 09, 2018 37.01 37.91 35.80 35.93 955,301 -1.20(-3.23%)
Jan 08, 2018 36.70 37.20 35.56 37.13 842,984 +0.31(+0.84%)
Jan 05, 2018 36.78 38.36 36.40 36.82 1,814,505 +1.68(+4.78%)
Jan 04, 2018 35.33 35.74 34.81 35.14 784,679 +0.16(+0.46%)
Jan 03, 2018 34.94 35.37 34.80 34.98 397,651 +0.14(+0.40%)
Jan 02, 2018 32.95 34.87 32.95 34.84 808,608 +2.30(+7.07%)
Dec 29, 2017 32.54 32.54 32.54 0 -0.22(-0.67%)
Dec 28, 2017 33.18 33.29 32.60 32.76 430,990 -0.24(-0.73%)
Dec 27, 2017 32.94 33.35 32.73 33.00 472,307 +0.04(+0.12%)
Dec 26, 2017 33.50 33.50 32.52 32.96 704,764 -0.56(-1.67%)
Dec 22, 2017 33.52 34.18 33.11 33.52 412,403 -0.05(-0.15%)
Dec 21, 2017 33.68 34.00 33.20 33.57 462,904 +0.04(+0.12%)
Dec 20, 2017 33.68 34.48 33.27 33.53 851,245 +0.02(+0.06%)
Dec 19, 2017 33.44 33.80 33.08 33.51 514,453 +0.10(+0.30%)
Dec 18, 2017 33.00 33.56 32.57 33.41 989,365 +0.54(+1.64%)
Dec 15, 2017 31.88 33.14 31.62 32.87 880,562 +1.17(+3.69%)
Dec 14, 2017 31.54 32.51 31.43 31.70 625,061 +0.16(+0.51%)
Dec 13, 2017 31.33 32.16 30.91 31.54 636,489 +0.20(+0.64%)
Dec 12, 2017 31.37 31.80 31.30 31.34 626,139 -0.42(-1.32%)
Dec 11, 2017 32.28 33.01 31.53 31.76 670,913 -0.50(-1.55%)
Dec 08, 2017 32.79 33.55 32.11 32.26 1,092,020 -0.53(-1.62%)
Dec 07, 2017 31.55 33.07 31.32 32.79 1,173,458 +0.99(+3.11%)
Dec 06, 2017 31.20 32.25 31.20 31.80 987,779 +0.40(+1.27%)
Dec 05, 2017 32.36 32.79 31.01 31.40 1,465,731 -0.99(-3.06%)
Dec 04, 2017 32.62 32.94 31.85 32.39 1,279,223 +0.12(+0.37%)
Dec 01, 2017 32.56 32.70 31.37 32.27 1,134,374 -0.32(-0.98%)
Nov 30, 2017 31.90 32.98 31.71 32.59 883,501 +0.69(+2.16%)
Nov 29, 2017 32.48 32.48 30.87 31.90 957,902 -0.53(-1.63%)
Nov 28, 2017 32.65 32.74 31.87 32.43 760,674 +0.16(+0.50%)
Nov 27, 2017 32.76 33.01 31.97 32.27 1,417,577 -0.76(-2.32%)
Nov 24, 2017 33.19 33.42 32.68 33.03 432,362 +0.09(+0.29%)
Nov 22, 2017 33.67 34.13 32.84 32.94 671,305 -0.73(-2.17%)
Nov 21, 2017 33.15 34.18 33.13 33.67 1,287,617 +0.69(+2.09%)
Nov 20, 2017 32.83 33.68 32.18 32.98 1,445,706 +0.13(+0.40%)
Nov 17, 2017 31.77 33.69 31.44 32.85 1,609,573 +1.32(+4.17%)
Nov 16, 2017 29.79 32.62 29.73 31.54 2,693,294 +1.52(+5.05%)
Nov 15, 2017 32.00 33.60 29.98 30.02 7,899,180 -6.59(-18.00%)
Nov 14, 2017 36.55 37.24 35.76 36.61 900,509 +0.04(+0.11%)
Nov 13, 2017 36.19 36.87 35.85 36.57 876,523 -0.06(-0.16%)
Nov 10, 2017 36.70 37.27 36.35 36.63 708,335 +0.07(+0.19%)
Nov 09, 2017 37.00 37.13 35.90 36.56 897,344 -1.11(-2.95%)
Nov 08, 2017 37.53 37.90 36.78 37.67 706,904 +0.15(+0.40%)
Nov 07, 2017 38.31 38.93 37.43 37.52 658,593 -1.06(-2.75%)
Nov 06, 2017 37.13 39.28 37.13 38.58 943,518 +1.25(+3.35%)
Nov 03, 2017 37.49 35.58 37.33 776,174 +1.27(+3.52%)
Nov 02, 2017 39.17 39.28 35.62 36.06 1,411,950 -3.80(-9.53%)
Nov 01, 2017 41.44 41.44 39.11 39.86 435,302 -1.02(-2.50%)
Oct 31, 2017 40.28 41.25 40.06 40.88 381,742 +0.84(+2.10%)
Oct 30, 2017 39.83 40.61 39.64 40.04 420,175 -0.06(-0.15%)
Oct 27, 2017 39.01 40.14 38.58 40.10 503,210 +1.40(+3.62%)
Oct 26, 2017 38.99 39.25 38.63 38.70 312,057 -0.23(-0.59%)
Oct 25, 2017 40.04 40.04 38.32 38.93 330,843 -1.10(-2.75%)
Oct 24, 2017 39.14 40.32 38.83 40.03 648,733 +0.90(+2.30%)
Oct 23, 2017 36.98 39.28 36.84 39.13 682,934 +2.27(+6.16%)
Oct 20, 2017 37.93 38.00 36.72 36.86 1,156,685 -0.61(-1.63%)
Oct 19, 2017 38.59 38.69 37.34 37.47 700,473 -1.30(-3.35%)
Oct 18, 2017 37.91 38.90 37.12 38.77 673,781 +1.07(+2.84%)
Oct 17, 2017 36.09 37.80 36.02 37.70 1,096,089 +1.12(+3.05%)
Oct 16, 2017 39.60 39.77 35.67 36.59 4,607,993 -5.01(-12.03%)
Oct 13, 2017 43.60 43.60 41.58 41.59 695,164 -1.67(-3.86%)
Oct 12, 2017 43.71 43.77 43.21 43.26 400,766 -0.36(-0.83%)
Oct 11, 2017 43.02 43.65 42.80 43.62 287,367 +0.77(+1.80%)
Oct 10, 2017 43.20 43.52 42.59 42.85 560,719 -0.69(-1.58%)
Oct 09, 2017 43.50 43.92 43.35 43.54 218,868 +0.10(+0.23%)
Oct 06, 2017 42.68 43.52 42.68 43.44 614,545 +0.70(+1.64%)
Oct 05, 2017 42.46 43.05 42.09 42.74 937,375 -0.02(-0.05%)
Oct 04, 2017 43.44 43.49 42.16 42.76 659,927 -0.42(-0.97%)
Oct 03, 2017 44.97 45.35 43.14 43.18 845,219 -2.30(-5.06%)
Oct 02, 2017 44.93 45.72 43.76 45.48 791,380 +0.87(+1.95%)
Sep 29, 2017 44.38 45.07 44.27 44.61 604,597 +0.20(+0.45%)
Sep 28, 2017 43.34 44.43 43.12 44.41 399,535 +0.70(+1.60%)
Sep 27, 2017 42.62 44.38 42.56 43.71 559,352 +1.56(+3.70%)
Sep 26, 2017 41.27 42.45 41.27 42.15 466,499 +0.75(+1.81%)
Sep 25, 2017 43.22 43.22 40.67 41.40 758,975 -1.87(-4.32%)
Sep 22, 2017 41.47 43.86 41.40 43.27 691,132 +1.58(+3.79%)
Sep 21, 2017 42.72 42.86 41.57 41.69 734,525 -1.16(-2.71%)
Sep 20, 2017 43.34 43.34 42.27 42.85 712,421 -0.50(-1.15%)
Sep 19, 2017 44.17 44.19 43.28 43.35 563,084 -0.65(-1.48%)
Sep 18, 2017 45.61 46.33 43.95 44.00 687,307 -1.36(-3.00%)
Sep 15, 2017 43.59 45.76 43.22 45.36 844,756 +1.92(+4.42%)
Sep 14, 2017 42.84 44.21 42.84 43.44 474,960 -0.20(-0.46%)
Sep 13, 2017 43.79 44.02 43.27 43.64 596,140 -0.30(-0.68%)
Sep 12, 2017 43.61 44.50 43.52 43.94 431,752 +0.31(+0.71%)
Sep 11, 2017 43.18 44.06 42.76 43.63 449,994 +1.11(+2.61%)
Sep 08, 2017 42.42 42.87 42.03 42.52 500,413 -0.03(-0.07%)
Sep 07, 2017 44.28 44.29 42.27 42.55 656,115 -1.42(-3.23%)
Sep 06, 2017 44.84 44.89 43.86 43.97 502,816 -0.77(-1.72%)
Sep 05, 2017 45.33 45.78 44.13 44.74 891,410 -0.96(-2.10%)
Sep 01, 2017 45.64 45.94 45.40 45.70 544,985 +0.16(+0.35%)
Aug 31, 2017 45.81 45.96 45.00 45.54 673,775 +0.32(+0.71%)
Aug 30, 2017 44.25 45.35 43.98 45.22 740,583 +1.03(+2.33%)
Aug 29, 2017 43.15 44.35 42.13 44.19 738,976 +0.52(+1.19%)
Aug 28, 2017 44.06 44.42 42.70 43.67 1,141,622 -0.40(-0.91%)
Aug 25, 2017 43.59 44.93 43.32 44.07 1,737,526 +0.46(+1.05%)
Aug 24, 2017 42.35 44.82 42.18 43.61 2,615,114 +1.90(+4.56%)
Aug 23, 2017 39.55 41.98 39.44 41.71 991,199 +1.73(+4.33%)
Aug 22, 2017 40.28 40.51 39.89 39.98 469,954 -0.07(-0.17%)
Aug 21, 2017 39.82 40.30 39.27 40.05 700,446 +0.38(+0.96%)
Aug 18, 2017 40.56 40.57 39.23 39.67 1,064,607 -1.11(-2.72%)
Aug 17, 2017 41.60 41.90 40.75 40.78 667,415 -0.94(-2.25%)
Aug 16, 2017 41.10 41.86 40.92 41.72 655,529 +0.63(+1.53%)
Aug 15, 2017 41.82 41.82 40.86 41.09 757,996 -0.56(-1.34%)
Aug 14, 2017 41.61 41.91 40.74 41.65 847,392 +0.89(+2.18%)
Aug 11, 2017 40.98 41.88 40.39 40.76 742,781 -0.21(-0.51%)
Aug 10, 2017 42.45 42.73 40.73 40.97 891,370 -1.91(-4.45%)
Aug 09, 2017 43.51 44.30 42.50 42.88 905,011 -0.94(-2.15%)
Aug 08, 2017 42.17 44.60 42.03 43.82 1,451,806 +1.49(+3.52%)
Aug 07, 2017 42.42 43.39 41.60 42.33 1,960,189 +0.17(+0.40%)
Aug 04, 2017 43.77 41.88 42.16 1,993,721 -1.74(-3.96%)
Aug 03, 2017 45.60 45.72 43.10 43.90 4,139,504 -1.60(-3.52%)
Aug 02, 2017 47.65 49.44 45.10 45.50 7,270,707 -15.56(-25.48%)
Aug 01, 2017 61.43 61.85 60.12 61.06 1,069,034 +0.51(+0.84%)
Jul 31, 2017 61.77 62.23 59.65 60.55 491,889 -0.34(-0.56%)
Jul 28, 2017 60.52 61.12 59.75 60.89 488,609 +0.12(+0.20%)
Jul 27, 2017 65.91 65.92 59.10 60.77 1,637,285 -4.80(-7.32%)
Jul 26, 2017 65.36 65.99 65.11 65.57 411,194 +0.61(+0.94%)
Jul 25, 2017 63.67 65.54 63.30 64.96 733,176 +1.29(+2.03%)
Jul 24, 2017 63.24 64.20 62.74 63.67 428,117 +0.65(+1.03%)
Jul 21, 2017 62.79 63.46 61.99 63.02 436,760 +0.29(+0.46%)
Jul 20, 2017 60.97 63.46 60.97 62.73 1,096,978 +1.95(+3.21%)
Jul 19, 2017 59.89 61.00 59.20 60.78 609,584 +1.28(+2.15%)
Jul 18, 2017 60.40 60.66 59.28 59.50 403,316 -1.18(-1.94%)
Jul 17, 2017 60.90 60.93 60.03 60.68 471,316 +0.17(+0.28%)
Jul 14, 2017 60.70 61.43 60.20 60.51 365,883 -0.08(-0.13%)
Jul 13, 2017 61.04 61.54 60.31 60.59 459,271 +0.12(+0.20%)
Jul 12, 2017 59.87 61.59 59.39 60.47 433,892 +1.34(+2.27%)
Jul 11, 2017 57.58 59.20 57.23 59.13 374,846 +1.74(+3.03%)
Jul 10, 2017 57.99 58.40 56.83 57.39 757,039 -0.55(-0.95%)
Jul 07, 2017 56.94 58.09 56.55 57.94 369,788 +1.77(+3.15%)
Jul 06, 2017 55.73 57.30 54.75 56.17 477,167 -0.03(-0.05%)
Jul 05, 2017 55.00 56.48 54.81 56.20 418,064 +1.72(+3.16%)
Jul 03, 2017 56.07 56.21 54.26 54.48 214,040 -1.29(-2.31%)
Jun 30, 2017 56.00 56.54 55.30 55.77 557,586 -0.15(-0.27%)
Jun 29, 2017 57.25 57.25 54.80 55.92 739,834 -1.50(-2.61%)
Jun 28, 2017 58.43 58.43 56.38 57.42 633,499 -0.24(-0.42%)
Jun 27, 2017 59.93 60.82 57.62 57.66 774,489 -2.59(-4.30%)
Jun 26, 2017 60.00 62.75 59.23 60.25 1,319,926 +1.99(+3.42%)
Jun 23, 2017 58.57 58.26 1,299,620 +1.76(+3.12%)
Jun 22, 2017 56.34 56.82 55.42 56.50 401,873 -0.09(-0.16%)
Jun 21, 2017 57.08 57.40 56.35 56.59 573,919 -0.17(-0.30%)
Jun 20, 2017 57.97 58.87 56.60 56.76 515,708 -1.30(-2.24%)
Jun 19, 2017 56.51 58.25 56.51 58.06 866,089 +2.20(+3.94%)
Jun 16, 2017 55.92 56.84 55.26 55.86 741,613 -0.41(-0.73%)
Jun 15, 2017 55.06 56.61 54.95 56.27 556,460 +0.22(+0.39%)
Jun 14, 2017 57.28 57.68 55.51 56.05 955,014 -0.89(-1.56%)
Jun 13, 2017 57.08 58.58 56.22 56.94 621,400 +0.45(+0.80%)
Jun 12, 2017 54.50 57.43 53.82 56.49 1,162,499 +1.64(+2.99%)
Jun 09, 2017 59.42 59.63 53.61 54.85 1,221,665 -4.38(-7.39%)
Jun 08, 2017 58.37 59.76 57.62 59.23 612,639 +1.10(+1.89%)
Jun 07, 2017 58.89 59.47 57.50 58.13 653,481 -0.68(-1.16%)
Jun 06, 2017 58.07 59.85 57.39 58.81 754,837 +0.61(+1.05%)
Jun 05, 2017 59.35 60.14 57.95 58.20 855,182 -1.05(-1.77%)
Jun 02, 2017 59.95 60.72 58.84 59.25 1,038,311 -0.50(-0.84%)
Jun 01, 2017 61.23 61.23 59.49 59.75 1,241,973 -1.22(-2.00%)
May 31, 2017 61.25 61.67 59.82 60.97 1,013,933 +0.04(+0.07%)
May 30, 2017 59.92 61.70 59.92 60.93 938,097 +0.48(+0.79%)
May 26, 2017 59.74 60.47 58.47 60.45 877,838 +0.56(+0.94%)
May 25, 2017 60.06 61.67 59.54 59.89 1,496,720 -0.19(-0.32%)
May 24, 2017 59.45 61.16 59.12 60.08 1,065,186 +0.73(+1.23%)
May 23, 2017 60.27 60.99 58.94 59.35 1,314,352 -1.49(-2.45%)
May 22, 2017 56.56 61.45 56.55 60.84 2,046,551 +4.66(+8.29%)
May 19, 2017 56.10 57.02 55.69 56.18 899,528 +0.72(+1.30%)
May 18, 2017 54.00 56.05 53.16 55.46 992,510 +1.46(+2.70%)
May 17, 2017 55.88 57.10 53.77 54.00 2,345,357 -3.00(-5.26%)
May 16, 2017 51.40 57.30 50.91 57.00 3,107,003 +5.69(+11.09%)
May 15, 2017 48.57 51.38 48.54 51.31 636,581 +2.76(+5.68%)
May 12, 2017 48.51 48.82 47.81 48.55 327,251 -0.16(-0.33%)
May 11, 2017 47.54 49.50 47.00 48.71 597,418 +1.00(+2.10%)
May 10, 2017 47.34 47.90 46.98 47.71 360,064 +0.33(+0.70%)
May 09, 2017 46.43 47.49 46.33 47.38 383,820 +1.00(+2.16%)
May 08, 2017 46.01 47.11 45.81 46.38 464,966 +0.41(+0.89%)
May 05, 2017 45.10 46.04 44.46 45.97 629,197 +1.25(+2.80%)
May 04, 2017 45.78 46.11 44.62 44.72 585,574 -0.95(-2.08%)
May 03, 2017 46.44 46.65 44.88 45.67 803,017 -1.28(-2.73%)
May 02, 2017 48.95 48.95 46.82 46.95 757,297 -1.94(-3.97%)
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.