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 (%)
Jan 31, 2017	83.86	83.86	82.06	82.15	464,237	-1.70(-2.03%)
Jan 30, 2017	83.81	84.38	82.49	83.86	243,177	-0.69(-0.81%)
Jan 27, 2017	83.58	84.89	83.02	84.54	208,238	+1.39(+1.68%)
Jan 26, 2017	84.97	85.45	82.63	83.15	538,812	-1.66(-1.95%)
Jan 25, 2017	85.73	86.41	84.69	84.81	483,438	-0.46(-0.54%)
Jan 24, 2017	83.59	85.82	83.54	85.27	387,188	+2.09(+2.51%)
Jan 23, 2017	82.27	83.46	82.27	83.18	692,541	+0.74(+0.90%)
Jan 20, 2017	80.63	82.68	80.63	82.43	480,503	+1.82(+2.25%)
Jan 19, 2017	81.23	81.89	80.42	80.62	224,602	-0.79(-0.97%)
Jan 18, 2017	80.73	81.86	80.63	81.41	275,627	+1.21(+1.50%)
Jan 17, 2017	81.74	81.87	79.95	80.20	233,934	-1.86(-2.26%)
Jan 13, 2017		82.06	82.06	82.06	0	+1.12(+1.38%)
Jan 12, 2017	81.11	81.19	79.85	80.94	151,360	-0.35(-0.43%)
Jan 11, 2017	80.98	81.31	80.10	81.29	278,182	+0.71(+0.88%)
Jan 10, 2017	80.13	80.75	79.70	80.58	318,872	+0.16(+0.20%)
Jan 09, 2017	79.22	80.81	78.87	80.42	511,692	+1.37(+1.74%)
Jan 06, 2017	77.85	79.33	77.48	79.04	286,671	+1.11(+1.43%)
Jan 05, 2017	77.89	78.87	77.41	77.93	246,275	-0.25(-0.33%)
Jan 04, 2017	79.05	79.14	77.68	78.19	385,893	-0.55(-0.69%)

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.