Indicators

Monolithic Power Sys (NQ: MPWR )

677.23 +16.89 (+2.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	44.56	44.79	43.55	43.57	255,949	-1.28(-2.84%)
Jan 29, 2015	43.97	44.90	43.43	44.84	244,905	+0.95(+2.17%)
Jan 28, 2015	44.20	45.06	43.83	43.89	327,045	+0.10(+0.23%)
Jan 27, 2015	43.40	44.33	42.83	43.79	185,249	-0.10(-0.23%)
Jan 26, 2015	43.87	44.48	43.61	43.89	234,512	-0.15(-0.33%)
Jan 23, 2015	43.15	44.45	43.03	44.04	246,663	+0.91(+2.11%)
Jan 22, 2015	42.80	43.25	41.73	43.13	304,256	+0.50(+1.18%)
Jan 21, 2015	42.56	43.17	42.13	42.62	264,738	-0.17(-0.41%)
Jan 20, 2015	43.02	43.58	42.23	42.80	283,057	-0.15(-0.34%)
Jan 16, 2015	41.86	43.10	41.30	42.95	292,447	+0.93(+2.21%)
Jan 15, 2015	42.98	43.40	41.70	42.02	257,133	-0.91(-2.12%)
Jan 14, 2015	42.60	43.40	42.52	42.93	186,787	-0.14(-0.32%)
Jan 13, 2015	43.67	44.43	42.49	43.06	231,085	-0.17(-0.40%)
Jan 12, 2015	44.06	44.29	42.88	43.24	185,093	-0.88(-2.00%)
Jan 09, 2015	44.51	44.69	43.56	44.12	188,133	-0.27(-0.60%)
Jan 08, 2015	43.40	44.68	43.08	44.39	202,235	+1.49(+3.46%)
Jan 07, 2015	42.64	43.52	42.37	42.90	227,998	+0.61(+1.45%)
Jan 06, 2015	43.75	44.02	41.87	42.28	350,219	-1.45(-3.31%)
Jan 05, 2015	44.20	44.79	43.55	43.73	222,342	-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.