Indicators

Monolithic Power Sys (NQ: MPWR )

711.91 -21.14 (-2.88%)

Streaming Delayed Price Updated: 11:30 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	97.03	98.11	96.14	96.76	234,046	-0.28(-0.29%)
Jul 28, 2017	98.26	98.26	96.73	97.04	237,874	-1.85(-1.87%)
Jul 27, 2017	96.08	101.68	94.09	98.90	622,042	-2.09(-2.07%)
Jul 26, 2017	99.92	102.01	99.13	100.99	409,445	+1.76(+1.77%)
Jul 25, 2017	99.24	99.54	98.25	99.23	389,041	+0.08(+0.08%)
Jul 24, 2017	98.02	99.27	97.82	99.15	276,292	+1.04(+1.06%)
Jul 21, 2017	99.38	99.38	97.78	98.11	251,033	-1.18(-1.19%)
Jul 20, 2017		99.42	98.17	99.30	134,775	+1.31(+1.34%)
Jul 19, 2017	96.57	98.30	96.42	97.98	183,488	+1.87(+1.95%)
Jul 18, 2017	95.28	96.33	94.84	96.11	179,128	+0.57(+0.59%)
Jul 17, 2017	95.59	96.31	94.59	95.54	247,371	+0.23(+0.24%)
Jul 14, 2017	94.81	95.56	94.58	95.31	148,418	+0.74(+0.78%)
Jul 13, 2017	94.80	94.94	93.51	94.58	204,080	-0.13(-0.14%)
Jul 12, 2017	94.23	95.01	93.98	94.71	145,711	+1.35(+1.45%)
Jul 11, 2017	92.46	93.60	92.06	93.36	275,799	+0.89(+0.96%)
Jul 10, 2017	92.92	93.13	91.92	92.47	256,491	-0.24(-0.26%)
Jul 07, 2017	90.62	92.85	90.34	92.70	396,090	+2.58(+2.86%)
Jul 06, 2017	89.57	91.04	89.14	90.12	188,835	-0.42(-0.46%)
Jul 05, 2017	89.15	91.33	89.14	90.54	275,641	+1.42(+1.59%)

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.