Indicators

Monolithic Power Sys (NQ: MPWR )

893.29 +1.97 (+0.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	56.61	58.29	56.45	58.17	449,727	+2.04(+3.63%)
Jan 28, 2016	56.19	56.41	55.82	56.13	198,042	+0.67(+1.21%)
Jan 27, 2016	56.62	56.88	55.31	55.46	183,765	-1.54(-2.71%)
Jan 26, 2016	57.27	57.59	56.71	57.00	277,655	-0.04(-0.07%)
Jan 25, 2016	56.77	58.06	56.75	57.04	430,478	-0.21(-0.37%)
Jan 22, 2016	56.74	57.59	56.26	57.25	350,103	+1.44(+2.58%)
Jan 21, 2016	54.52	56.39	53.01	55.81	490,473	+1.67(+3.09%)
Jan 20, 2016	52.62	54.87	51.88	54.14	424,064	+0.87(+1.64%)
Jan 19, 2016	53.89	54.55	52.28	53.27	378,738	-0.11(-0.21%)
Jan 15, 2016	53.78	53.38	53.38	53.38	424,804	-2.22(-4.00%)
Jan 14, 2016	54.48	55.84	54.06	55.60	342,889	+1.51(+2.78%)
Jan 13, 2016	55.00	55.48	53.71	54.09	270,197	-0.84(-1.52%)
Jan 12, 2016	54.98	55.17	53.95	54.93	284,707	+0.61(+1.13%)
Jan 11, 2016	53.52	54.78	52.92	54.32	220,371	+1.00(+1.88%)
Jan 08, 2016	53.32	54.68	53.17	53.31	447,571	+0.13(+0.24%)
Jan 07, 2016	53.89	55.04	52.89	53.18	409,565	-1.58(-2.89%)
Jan 06, 2016	54.85	55.39	54.42	54.76	303,608	-0.92(-1.65%)
Jan 05, 2016	56.64	57.20	55.19	55.68	389,620	-0.99(-1.76%)

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.