Indicators

Monolithic Power Sys (NQ: MPWR )

702.54 -5.48 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	50.45	50.71	50.07	50.29	218,074	-0.32(-0.64%)
May 28, 2015	50.44	50.77	50.10	50.61	178,819	+0.20(+0.40%)
May 27, 2015	49.33	50.69	49.02	50.41	388,308	+1.28(+2.61%)
May 26, 2015	49.60	49.63	48.59	49.13	260,268	-0.73(-1.46%)
May 22, 2015	49.77	49.86	49.86	49.86	259,166	+0.03(+0.06%)
May 21, 2015	49.51	49.89	49.18	49.83	198,955	+0.44(+0.90%)
May 20, 2015	49.74	50.10	49.27	49.39	175,956	-0.22(-0.45%)
May 19, 2015	49.97	50.53	49.34	49.61	225,129	-0.41(-0.81%)
May 18, 2015	48.69	50.16	48.58	50.01	309,145	+1.29(+2.65%)
May 15, 2015	48.84	48.84	48.37	48.72	239,833	-0.25(-0.51%)
May 14, 2015	48.60	49.00	47.91	48.97	238,439	+0.77(+1.61%)
May 13, 2015	48.27	48.81	47.82	48.20	152,984	+0.16(+0.33%)
May 12, 2015	47.95	48.24	47.19	48.04	239,425	-0.05(-0.10%)
May 11, 2015	48.23	48.66	48.05	48.09	164,371	-0.31(-0.65%)
May 08, 2015	47.70	49.12	47.63	48.40	248,290	+0.59(+1.23%)
May 07, 2015	47.49	48.45	47.49	47.81	254,837	+0.32(+0.68%)
May 06, 2015	47.54	48.20	46.94	47.49	338,933	-0.13(-0.27%)
May 05, 2015	48.39	48.46	47.56	47.62	487,678	-1.00(-2.06%)
May 04, 2015	48.54	48.87	48.38	48.62	541,545	-0.12(-0.25%)

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.