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 (%)
Jun 28, 2019	128.84	132.69	127.88	130.94	785,389	+2.85(+2.23%)
Jun 27, 2019	124.79	128.66	124.69	128.09	476,000	+4.30(+3.48%)
Jun 26, 2019	121.85	125.02	121.20	123.78	557,081	+4.33(+3.63%)
Jun 25, 2019	122.58	123.66	119.38	119.45	366,411	-3.12(-2.55%)
Jun 24, 2019	124.46	124.64	122.31	122.57	267,033	-1.28(-1.03%)
Jun 21, 2019	124.87	125.41	123.52	123.85	427,204	-1.43(-1.14%)
Jun 20, 2019	126.24	126.76	124.39	125.28	194,347	+1.90(+1.54%)
Jun 19, 2019	126.36	126.36	122.97	123.38	295,068	-2.05(-1.63%)
Jun 18, 2019	122.47	126.97	121.57	125.43	382,864	+4.21(+3.47%)
Jun 17, 2019	121.85	122.64	121.18	121.22	209,005	-0.31(-0.25%)
Jun 14, 2019	120.95	123.27	120.95	121.53	372,802	-3.40(-2.72%)
Jun 13, 2019	123.34	125.06	123.31	124.93	216,883	+2.31(+1.88%)
Jun 12, 2019	125.26	125.26	122.51	122.62	211,833	-3.48(-2.76%)
Jun 11, 2019	127.33	128.16	124.71	126.10	283,457	+0.57(+0.45%)
Jun 10, 2019	121.36	126.89	121.07	125.53	428,598	+5.28(+4.39%)
Jun 07, 2019	119.56	120.39	118.36	120.26	238,826	+1.39(+1.17%)
Jun 06, 2019	120.59	120.70	117.66	118.86	213,330	-2.01(-1.66%)
Jun 05, 2019	121.50	121.80	118.58	120.87	286,003	+0.58(+0.48%)
Jun 04, 2019	119.18	120.33	115.52	120.30	436,495	+5.74(+5.01%)

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.