Indicators

Monolithic Power Sys (NQ: MPWR )

924.99 -19.40 (-2.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	44.49	44.72	43.48	43.50	256,345	-1.27(-2.84%)
Jan 29, 2015	43.91	44.83	43.36	44.78	245,283	+0.95(+2.17%)
Jan 28, 2015	44.13	45.00	43.76	43.82	327,550	+0.10(+0.23%)
Jan 27, 2015	43.33	44.26	42.77	43.72	185,535	-0.10(-0.23%)
Jan 26, 2015	43.80	44.41	43.54	43.82	234,874	-0.15(-0.33%)
Jan 23, 2015	43.08	44.38	42.96	43.97	247,044	+0.91(+2.11%)
Jan 22, 2015	42.73	43.18	41.66	43.06	304,726	+0.50(+1.18%)
Jan 21, 2015	42.49	43.11	42.06	42.56	265,147	-0.17(-0.41%)
Jan 20, 2015	42.95	43.51	42.16	42.73	283,495	-0.15(-0.34%)
Jan 16, 2015	41.80	43.04	41.24	42.88	292,898	+0.93(+2.21%)
Jan 15, 2015	42.92	43.34	41.64	41.95	257,530	-0.91(-2.12%)
Jan 14, 2015	42.53	43.33	42.46	42.86	187,075	-0.14(-0.32%)
Jan 13, 2015	43.60	44.36	42.42	43.00	231,442	-0.17(-0.40%)
Jan 12, 2015	43.99	44.22	42.82	43.17	185,379	-0.88(-2.00%)
Jan 09, 2015	44.44	44.62	43.49	44.05	188,423	-0.27(-0.60%)
Jan 08, 2015	43.33	44.61	43.02	44.32	202,547	+1.48(+3.46%)
Jan 07, 2015	42.58	43.46	42.30	42.83	228,350	+0.61(+1.45%)
Jan 06, 2015	43.69	43.95	41.81	42.22	350,760	-1.45(-3.31%)
Jan 05, 2015	44.13	44.72	43.48	43.67	222,685	-0.87(-1.95%)

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.