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 30, 2015	63.35	64.14	63.00	63.42	277,130	+0.47(+0.75%)
Nov 27, 2015	62.99	63.42	62.66	62.95	80,219	-0.05(-0.07%)
Nov 25, 2015	62.53	62.99	62.99	62.99	159,565	+0.49(+0.79%)
Nov 24, 2015	61.03	62.60	61.03	62.50	297,563	+1.06(+1.72%)
Nov 23, 2015	61.59	62.18	61.31	61.44	183,835	-0.39(-0.63%)
Nov 20, 2015	61.43	62.26	61.06	61.83	322,415	+0.70(+1.14%)
Nov 19, 2015	61.47	61.91	60.96	61.14	237,604	-0.49(-0.80%)
Nov 18, 2015	59.91	61.66	59.56	61.63	374,340	+1.84(+3.07%)
Nov 17, 2015	59.01	60.10	58.95	59.79	203,493	+0.84(+1.42%)
Nov 16, 2015	58.06	58.97	56.37	58.96	217,167	+0.89(+1.53%)
Nov 13, 2015	58.53	59.00	57.84	58.06	209,342	-0.72(-1.23%)
Nov 12, 2015	58.84	59.39	58.38	58.79	285,369	-0.45(-0.75%)
Nov 11, 2015	59.22	60.20	59.11	59.23	284,858	+0.19(+0.33%)
Nov 10, 2015	59.01	59.27	58.22	59.04	173,666	-0.36(-0.61%)
Nov 09, 2015	59.31	59.51	58.67	59.40	281,594	-0.39(-0.65%)
Nov 06, 2015	58.23	59.86	57.97	59.79	280,985	+1.21(+2.06%)
Nov 05, 2015	58.19	58.94	58.10	58.58	209,745	+0.20(+0.35%)
Nov 04, 2015	58.19	58.51	57.71	58.38	381,879	+0.11(+0.19%)
Nov 03, 2015	58.00	58.63	57.97	58.27	204,000	-0.02(-0.03%)

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.