Indicators

Monolithic Power Sys (NQ: MPWR )

761.30 -13.91 (-1.79%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	56.54	58.21	56.38	58.09	450,336	+2.03(+3.63%)
Jan 28, 2016	56.11	56.33	55.75	56.05	198,310	+0.67(+1.21%)
Jan 27, 2016	56.55	56.81	55.24	55.39	184,013	-1.54(-2.71%)
Jan 26, 2016	57.20	57.51	56.63	56.93	278,031	-0.04(-0.07%)
Jan 25, 2016	56.69	57.98	56.68	56.96	431,061	-0.21(-0.37%)
Jan 22, 2016	56.67	57.51	56.18	57.18	350,577	+1.44(+2.58%)
Jan 21, 2016	54.45	56.31	52.93	55.74	491,136	+1.67(+3.09%)
Jan 20, 2016	52.55	54.80	51.81	54.07	424,638	+0.87(+1.64%)
Jan 19, 2016	53.82	54.48	52.21	53.19	379,251	-0.11(-0.21%)
Jan 15, 2016	53.70	53.31	53.31	53.31	425,379	-2.22(-4.00%)
Jan 14, 2016	54.41	55.77	53.98	55.52	343,353	+1.50(+2.78%)
Jan 13, 2016	54.93	55.40	53.64	54.02	270,563	-0.84(-1.52%)
Jan 12, 2016	54.90	55.10	53.88	54.86	285,092	+0.61(+1.13%)
Jan 11, 2016	53.45	54.71	52.85	54.24	220,669	+1.00(+1.88%)
Jan 08, 2016	53.25	54.61	53.10	53.24	448,176	+0.13(+0.24%)
Jan 07, 2016	53.82	54.96	52.82	53.11	410,119	-1.58(-2.89%)
Jan 06, 2016	54.77	55.31	54.35	54.69	304,019	-0.92(-1.65%)
Jan 05, 2016	56.56	57.13	55.12	55.61	390,147	-0.99(-1.75%)

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.