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 (%)
Sep 29, 2017	100.77	101.22	100.53	100.80	257,848	+0.11(+0.11%)
Sep 28, 2017	100.17	100.85	99.27	100.68	214,092	+0.41(+0.41%)
Sep 27, 2017	97.65	100.88	97.25	100.28	309,950	+3.24(+3.34%)
Sep 26, 2017	96.56	97.33	95.91	97.04	236,929	+1.03(+1.07%)
Sep 25, 2017	97.22	97.22	95.38	96.01	198,586	-1.22(-1.25%)
Sep 22, 2017	96.49	97.48	96.31	97.23	109,721	+0.36(+0.37%)
Sep 21, 2017	95.71	97.34	95.01	96.87	315,807	+1.15(+1.20%)
Sep 20, 2017	97.57	98.00	94.67	95.71	307,705	-1.98(-2.03%)
Sep 19, 2017	98.38	98.81	97.56	97.70	236,788	-0.67(-0.68%)
Sep 18, 2017	98.01	99.06	97.92	98.37	209,610	+0.87(+0.89%)
Sep 15, 2017	97.21	98.34	96.84	97.50	577,938	+0.46(+0.48%)
Sep 14, 2017	97.91	98.86	96.89	97.04	391,945	-0.99(-1.01%)
Sep 13, 2017	99.86	99.88	97.81	98.03	566,860	-1.84(-1.84%)
Sep 12, 2017	99.38	99.89	98.52	99.87	319,796	+0.57(+0.57%)
Sep 11, 2017	97.72	99.54	97.66	99.30	218,610	+2.31(+2.39%)
Sep 08, 2017	96.78	97.53	96.04	96.99	255,774	+0.03(+0.03%)
Sep 07, 2017	97.24	97.74	96.37	96.96	257,066	+0.17(+0.18%)
Sep 06, 2017	98.00	98.00	96.42	96.79	327,466	-0.94(-0.97%)
Sep 05, 2017		97.92	95.96	97.74	479,939	+0.76(+0.78%)

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.