StockSelector.com
  Research, Select, & Monitor Friday, May 24, 2019 1:54:16 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
MACOM Technology Solutions Holdings, Inc.$14.12$.372.69%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 2/28/2019 to 5/23/2019 
Date Open High Low Close Volume
5/23/2019 13.590 14.130 13.350 13.750 777,800
5/22/2019 13.400 13.600 13.270 13.390 557,200
5/21/2019 13.500 13.810 13.420 13.600 1,043,900
5/20/2019 13.660 13.704 13.010 13.220 1,007,600
5/17/2019 14.350 14.910 14.050 14.150 854,100
5/16/2019 14.350 14.840 13.730 14.710 3,294,200
5/15/2019 14.230 14.740 14.000 14.350 1,271,400
5/14/2019 14.180 14.660 14.060 14.530 669,800
5/13/2019 14.710 14.760 13.570 13.900 1,041,100
5/10/2019 15.310 15.490 14.420 15.200 877,900
5/9/2019 15.330 15.830 14.840 15.420 1,294,400
5/8/2019 13.930 16.930 13.760 15.660 6,247,300
5/7/2019 13.010 13.230 12.330 12.600 1,147,900
5/6/2019 13.150 13.320 12.940 13.190 1,512,400
5/3/2019 13.740 13.850 13.440 13.530 1,051,100
5/2/2019 13.540 13.880 13.250 13.680 686,500
5/1/2019 14.050 14.170 13.450 13.590 877,900
4/30/2019 14.070 14.380 13.855 13.890 1,030,800
4/29/2019 14.410 14.660 14.020 14.050 599,000
4/26/2019 14.250 14.420 13.780 14.350 538,400
4/25/2019 14.980 15.675 14.255 14.360 1,429,700
4/24/2019 15.100 16.240 15.050 15.850 2,640,000
4/23/2019 16.260 16.460 16.110 16.210 672,600
4/22/2019 16.420 16.430 16.140 16.200 392,800
4/18/2019 16.490 16.830 16.360 16.410 500,000
4/17/2019 16.940 17.240 16.172 16.550 519,800
4/16/2019 16.500 16.730 16.350 16.690 881,900
4/15/2019 16.290 16.870 16.250 16.380 944,300
4/12/2019 16.390 16.530 15.900 16.150 808,600
4/11/2019 17.700 17.700 16.140 16.160 1,450,200
4/10/2019 17.960 18.320 17.950 18.220 377,100
4/9/2019 18.410 18.800 17.910 17.950 450,100
4/8/2019 17.860 17.960 17.636 17.940 228,100
4/5/2019 18.170 18.360 17.945 17.960 307,700
4/4/2019 17.980 18.340 17.800 18.000 382,000
4/3/2019 17.600 18.253 17.440 17.940 518,700
4/2/2019 17.340 17.470 16.985 17.290 410,700
4/1/2019 16.990 17.450 16.779 17.330 402,400
3/29/2019 16.650 16.870 16.420 16.710 339,600
3/28/2019 16.460 16.750 16.330 16.480 305,600
3/27/2019 16.720 16.890 16.000 16.450 1,274,300
3/26/2019 17.730 18.020 17.580 17.800 715,200
3/25/2019 17.830 18.073 17.460 17.500 480,100
3/22/2019 18.940 19.090 17.950 17.970 466,800
3/21/2019 18.810 19.360 18.640 19.070 547,800
3/20/2019 19.170 19.430 18.850 18.880 342,700
3/19/2019 19.200 19.315 18.930 19.180 413,600
3/18/2019 19.340 19.410 18.720 19.080 440,000
3/15/2019 18.710 19.610 18.710 19.340 828,300
3/14/2019 18.590 18.770 18.437 18.560 243,100
3/13/2019 18.410 18.710 18.280 18.600 276,600
3/12/2019 18.360 18.470 18.070 18.290 249,900
3/11/2019 17.540 18.310 17.510 18.300 405,800
3/8/2019 17.330 17.720 17.330 17.470 462,300
3/7/2019 17.520 17.800 17.170 17.600 385,900
3/6/2019 18.620 18.620 17.530 17.580 582,300
3/5/2019 19.170 19.430 18.620 18.630 293,500
3/4/2019 19.700 20.070 19.140 19.220 602,500
3/1/2019 19.300 19.720 19.090 19.530 799,400
2/28/2019 19.180 19.290 18.845 19.090 337,800


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.