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 (%)
Nov 28, 2014	44.19	44.35	43.66	44.03	172,267	-0.07(-0.17%)
Nov 26, 2014	42.98	44.10	44.10	44.10	200,717	+1.01(+2.33%)
Nov 25, 2014	43.17	43.49	42.70	43.09	231,405	-0.07(-0.17%)
Nov 24, 2014	42.66	43.43	42.63	43.17	238,505	+0.51(+1.20%)
Nov 21, 2014	42.92	42.99	42.25	42.65	293,268	+0.40(+0.95%)
Nov 20, 2014	41.61	42.29	41.27	42.25	273,650	+0.30(+0.72%)
Nov 19, 2014	42.45	42.45	41.63	41.95	287,881	-0.50(-1.19%)
Nov 18, 2014	40.34	42.77	40.34	42.45	465,580	+1.31(+3.18%)
Nov 17, 2014	41.38	41.82	40.87	41.14	330,681	-0.44(-1.06%)
Nov 14, 2014	41.13	41.80	40.49	41.58	287,712	+0.54(+1.31%)
Nov 13, 2014	41.45	41.76	40.80	41.04	206,444	-0.47(-1.12%)
Nov 12, 2014	41.10	41.77	41.09	41.51	309,858	+0.45(+1.09%)
Nov 11, 2014	40.96	41.16	40.59	41.06	179,944	+0.03(+0.07%)
Nov 10, 2014	40.67	41.15	40.62	41.03	211,430	+0.16(+0.38%)
Nov 07, 2014	40.86	41.05	40.12	40.88	350,624	-0.12(-0.29%)
Nov 06, 2014	40.49	41.24	40.43	41.00	521,767	+0.38(+0.92%)
Nov 05, 2014	40.07	40.69	39.86	40.62	258,676	+0.61(+1.53%)
Nov 04, 2014	39.97	40.90	39.90	40.01	351,698	-0.33(-0.82%)

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.