Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	48.55	48.86	48.13	48.38	213,225	-0.32(-0.66%)
Feb 26, 2015	48.40	48.98	48.14	48.70	289,463	+0.30(+0.63%)
Feb 25, 2015	48.51	48.53	48.02	48.40	232,035	+0.03(+0.06%)
Feb 24, 2015	47.96	48.41	47.56	48.37	443,004	+0.46(+0.96%)
Feb 23, 2015	48.05	48.32	47.45	47.91	638,936	+0.21(+0.44%)
Feb 20, 2015	46.73	47.97	46.43	47.70	505,566	+0.87(+1.86%)
Feb 19, 2015	46.16	46.99	46.06	46.83	426,642	+0.54(+1.17%)
Feb 18, 2015	46.06	46.35	45.73	46.29	165,652	-0.15(-0.32%)
Feb 17, 2015	45.92	46.56	45.89	46.43	263,039	+0.27(+0.58%)
Feb 13, 2015	46.25	46.17	46.17	46.17	265,629	+0.15(+0.32%)
Feb 12, 2015	45.64	46.15	45.11	46.02	307,178	+0.60(+1.31%)
Feb 11, 2015	45.05	45.95	45.05	45.42	773,753	+0.38(+0.84%)
Feb 10, 2015	43.92	45.10	43.69	45.05	511,195	+1.59(+3.65%)
Feb 09, 2015	43.63	43.99	43.05	43.46	312,238	-0.77(-1.74%)
Feb 06, 2015	43.48	44.49	43.20	44.23	482,015	+0.62(+1.43%)
Feb 05, 2015	45.61	46.15	41.98	43.61	717,188	-0.25(-0.56%)
Feb 04, 2015	44.10	44.48	43.35	43.85	583,712	-0.67(-1.50%)
Feb 03, 2015	43.31	44.80	43.31	44.52	341,133	+1.01(+2.32%)

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.