Indicators

Monolithic Power Sys (NQ: MPWR )

713.37 +11.15 (+1.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	113.06	113.72	111.06	111.11	207,948	-1.44(-1.28%)
Feb 27, 2018	113.73	114.95	112.35	112.55	480,015	-1.18(-1.03%)
Feb 26, 2018	112.62	113.86	112.25	113.72	164,814	+1.68(+1.50%)
Feb 23, 2018	111.84	112.71	110.48	112.05	235,375	+0.82(+0.73%)
Feb 22, 2018			110.29	111.23	272,740	+0.03(+0.03%)
Feb 21, 2018	114.21	114.48	111.12	111.20	298,512	-2.39(-2.10%)
Feb 20, 2018	110.52	114.12	110.10	113.59	439,456	+2.54(+2.29%)
Feb 16, 2018		111.05	111.05	111.05	0	+0.79(+0.71%)
Feb 15, 2018	108.56	110.50	106.59	110.26	346,996	+3.02(+2.81%)
Feb 14, 2018	103.18	107.40	102.55	107.24	410,606	+2.87(+2.75%)
Feb 13, 2018	103.29	104.44	101.58	104.38	430,939	+0.06(+0.05%)
Feb 12, 2018	105.16	105.17	102.32	104.32	703,008	-0.16(-0.16%)
Feb 09, 2018	99.66	106.53	99.66	104.48	1,093,763	+5.94(+6.03%)
Feb 08, 2018	104.17	105.07	98.50	98.54	710,896	-5.87(-5.62%)
Feb 07, 2018	107.80	108.33	104.37	104.41	404,758	-3.83(-3.54%)
Feb 06, 2018	101.51	108.62	99.70	108.24	680,214	+2.38(+2.25%)
Feb 05, 2018	107.77	110.13	104.15	105.86	391,136	-3.33(-3.05%)
Feb 02, 2018	112.82	112.94	109.07	109.19	355,420	-4.89(-4.28%)

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.