Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 56.70 58.38 56.54 58.26 449,034 +2.04(+3.63%)
Jan 28, 2016 56.27 56.50 55.91 56.22 197,736 +0.67(+1.21%)
Jan 27, 2016 56.71 56.97 55.40 55.55 183,481 -1.55(-2.71%)
Jan 26, 2016 57.36 57.68 56.79 57.09 277,227 -0.04(-0.07%)
Jan 25, 2016 56.86 58.15 56.84 57.13 429,815 -0.21(-0.37%)
Jan 22, 2016 56.83 57.68 56.35 57.34 349,563 +1.44(+2.58%)
Jan 21, 2016 54.61 56.48 53.09 55.90 489,716 +1.68(+3.09%)
Jan 20, 2016 52.71 54.96 51.96 54.22 423,410 +0.88(+1.64%)
Jan 19, 2016 53.97 54.63 52.36 53.35 378,154 -0.11(-0.21%)
Jan 15, 2016 53.86 53.46 53.46 53.46 424,149 -2.23(-4.00%)
Jan 14, 2016 54.57 55.93 54.14 55.69 342,361 +1.51(+2.78%)
Jan 13, 2016 55.09 55.56 53.80 54.18 269,781 -0.84(-1.52%)
Jan 12, 2016 55.06 55.26 54.04 55.02 284,268 +0.61(+1.13%)
Jan 11, 2016 53.60 54.87 53.00 54.40 220,031 +1.01(+1.88%)
Jan 08, 2016 53.40 54.76 53.26 53.40 446,880 +0.13(+0.24%)
Jan 07, 2016 53.97 55.12 52.97 53.26 408,934 -1.58(-2.89%)
Jan 06, 2016 54.93 55.47 54.50 54.85 303,140 -0.92(-1.65%)
Jan 05, 2016 56.73 57.29 55.28 55.77 389,019 -1.00(-1.75%)
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.