MTSI

M/A-COM Technology Solutions Holdings, Inc. Historical Stock Prices

$19.9
*  
0.22
1.12%
Get MTSI Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading MTSI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.39  20.02  19.08  19.90 173,342
07/31/2014 19.39 20.02 19.08 19.9 173,342
07/30/2014 20.2 20.43 19.04 19.68 179,956
07/29/2014 20.3 20.75 19.89 19.96 150,273
07/28/2014 19.75 20.6 19.75 20.29 133,584
07/25/2014 20.46 20.46 19.46 19.69 137,427
07/24/2014 21.04 21.18 20.46 20.66 78,615
07/23/2014 21.37 21.53 20.87 20.99 77,360
07/22/2014 21.28 21.75 20.702 21.32 71,424
07/21/2014 20.69 21.23 20.298 21.14 64,777
07/18/2014 20.27 21.05 20.254 20.79 44,141
07/17/2014 20.56 20.76 20.26 20.34 106,560
07/16/2014 20.59 20.85 20.06 20.64 86,104
07/15/2014 20.61 20.79 19.983 20.39 88,973
07/14/2014 20.58 20.71 20.24 20.5 87,867
07/11/2014 20.31 20.615 20.02 20.53 73,876
07/10/2014 20.26 23 20 20.29 115,495
07/09/2014 21.08 21.19 20.47 20.71 90,120
07/08/2014 22.54 22.86 20.84 21.03 130,278
07/07/2014 22.75 23.09 22.19 22.62 147,220
07/03/2014 22.95 22.98 22.69 22.91 32,020
07/02/2014 22.41 23.06 22.41 22.81 47,872
07/01/2014 22.51 23.44 22.34 22.43 255,900
06/30/2014 22.23 22.66 22.17 22.48 56,572
06/27/2014 22.37 22.81 22.15 22.39 264,193
06/26/2014 22.44 23.13 22.2 22.62 193,341
06/25/2014 22.21 22.53 21.45 22.35 169,610
06/24/2014 23.17 23.17 22.2 22.35 88,676
06/23/2014 22.62 23.2475 22.3847 23.03 127,957
06/20/2014 22.81 23.19 22.46 22.68 144,771
06/19/2014 22.7 22.905 22.49 22.79 150,088
06/18/2014 22.87 23.03 22.2301 22.78 154,591
06/17/2014 22.06 23.25 21.8 23.02 254,969
06/16/2014 21.99 22.145 21.85 22.04 107,534
06/13/2014 21.9 22.095 21.4925 21.96 79,940
06/12/2014 22 22.0725 21.42 21.85 113,175
06/11/2014 22.19 22.32 21.9 22.14 84,615
06/10/2014 21.78 22.38 21.12 22.3 216,836
06/09/2014 20.16 22.055 20 21.99 412,990
06/06/2014 19.9 20.26 19.55 20 121,253
06/05/2014 18.91 20 18.87 19.98 126,420
06/04/2014 18.8 19.09 18.8 18.93 92,063
06/03/2014 18.74 19.22 18.585 18.99 186,448
06/02/2014 18.26 18.69 18.22 18.63 151,680
05/30/2014 17.89 18.316 17.77 18.29 138,233
05/29/2014 17.86 18.04 17.57 17.85 55,058
05/28/2014 17.97 18.1 17.504 17.91 41,479
05/27/2014 17.65 18.17 17.65 18.07 35,911
05/23/2014 16.93 17.499 16.67 17.45 55,244
05/22/2014 16.66 16.98 16.66 16.9 41,547
05/21/2014 16.49 16.79 16.27 16.67 41,004
05/20/2014 16.4 16.56 15.99 16.47 99,444
05/19/2014 16 16.655 16 16.51 61,735
05/16/2014 16.19 16.51 15.77 16.04 72,740
05/15/2014 15.8 16.38 15.76 16.19 165,657
05/14/2014 16.38 16.76 15.85 15.88 44,742
05/13/2014 16.82 17.07 16.43 16.47 112,598
05/12/2014 16.58 17.11 16.431 16.87 64,326
05/09/2014 16.31 16.62 16.06 16.55 125,005
05/08/2014 16.7316 16.7316 16.3 16.43 95,120
05/07/2014 16.7 16.92 16.41 16.69 75,146
05/06/2014 17.3 17.49 16.5 16.73 115,225
05/05/2014 17.47 17.7 17.19 17.39 62,597
05/02/2014 17.63 17.8 17.43 17.56 75,902
05/01/2014 17.41 18.27 17.06 17.77 98,058
04/30/2014 17.64 17.74 17.02 17.51 91,337
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?