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 (%)
Nov 30, 2015	63.16	63.96	62.82	63.24	277,934	+0.47(+0.75%)
Nov 27, 2015	62.81	63.24	62.48	62.76	80,451	-0.05(-0.07%)
Nov 25, 2015	62.35	62.81	62.81	62.81	160,028	+0.49(+0.79%)
Nov 24, 2015	60.85	62.42	60.85	62.32	298,425	+1.05(+1.72%)
Nov 23, 2015	61.41	62.00	61.14	61.27	184,369	-0.39(-0.63%)
Nov 20, 2015	61.26	62.08	60.89	61.65	323,350	+0.69(+1.14%)
Nov 19, 2015	61.29	61.73	60.78	60.96	238,293	-0.49(-0.80%)
Nov 18, 2015	59.74	61.48	59.39	61.45	375,425	+1.83(+3.07%)
Nov 17, 2015	58.84	59.92	58.78	59.62	204,083	+0.83(+1.42%)
Nov 16, 2015	57.89	58.80	56.20	58.79	217,796	+0.89(+1.53%)
Nov 13, 2015	58.36	58.83	57.67	57.90	209,949	-0.72(-1.23%)
Nov 12, 2015	58.67	59.22	58.22	58.62	286,197	-0.44(-0.75%)
Nov 11, 2015	59.05	60.03	58.94	59.06	285,684	+0.19(+0.33%)
Nov 10, 2015	58.84	59.10	58.05	58.87	174,169	-0.36(-0.61%)
Nov 09, 2015	59.14	59.34	58.50	59.23	282,411	-0.39(-0.65%)
Nov 06, 2015	58.06	59.68	57.80	59.62	281,800	+1.20(+2.06%)
Nov 05, 2015	58.02	58.77	57.93	58.41	210,353	+0.20(+0.35%)
Nov 04, 2015	58.03	58.34	57.55	58.21	382,987	+0.11(+0.19%)
Nov 03, 2015	57.83	58.46	57.80	58.10	204,592	-0.02(-0.03%)

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.